-
5 DAY PERFORMANCE
+4.66% -
1 MONTH PERFORMANCE
+34.44% -
3 MONTH PERFORMANCE
+23.41% -
6 MONTH PERFORMANCE
+25.81% -
YEAR-TO-DATE PERFORMANCE
+58.76% -
1 YEAR PERFORMANCE
+121.75%
GameStop Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $29.09 | $27.82 (-4.37%) | $29.17 | $27.18 | 10.45 M | $15.01 B |
| 11/20/2024 | $27.26 | $28.45 (4.37%) | $29.80 | $27.26 | 22.09 M | $15.35 B |
| 11/19/2024 | $25.89 | $27.57 (6.49%) | $27.60 | $25.71 | 8.70 M | $14.88 B |
| 11/18/2024 | $26.65 | $26.44 (-0.79%) | $27.16 | $25.85 | 8.54 M | $14.27 B |
| 11/15/2024 | $28.08 | $26.59 (-5.31%) | $28.59 | $26.32 | 16.45 M | $14.35 B |
| 11/14/2024 | $27.17 | $27.37 (0.74%) | $28.28 | $26.72 | 16.50 M | $14.77 B |
| 11/13/2024 | $26.26 | $26.46 (0.76%) | $28.22 | $26.22 | 18.49 M | $14.28 B |
| 11/12/2024 | $26.06 | $26.84 (2.99%) | $27.10 | $24.95 | 18.97 M | $14.48 B |
| 11/11/2024 | $25.26 | $27.26 (7.92%) | $28.05 | $24.63 | 26.63 M | $14.71 B |
| 11/08/2024 | $23.44 | $24.88 (6.14%) | $25.39 | $23.24 | 15.91 M | $13.43 B |
| 11/07/2024 | $23.07 | $23.45 (1.65%) | $23.66 | $22.81 | 5.55 M | $12.66 B |
| 11/06/2024 | $23.31 | $23.10 (-0.9%) | $23.82 | $22.90 | 6.65 M | $12.47 B |
| 11/05/2024 | $22.32 | $22.99 (3%) | $23.20 | $22.27 | 5.86 M | $12.41 B |
| 11/04/2024 | $22.20 | $22.33 (0.59%) | $22.65 | $21.88 | 4.30 M | $12.05 B |
| 11/01/2024 | $22.40 | $22.41 (0.04%) | $23.05 | $22.08 | 4.74 M | $12.09 B |
| 10/31/2024 | $22.83 | $22.18 (-2.85%) | $23.03 | $22.05 | 5.59 M | $11.97 B |
| 10/30/2024 | $23.40 | $23.28 (-0.51%) | $24.54 | $22.75 | 12.38 M | $12.56 B |
| 10/29/2024 | $22.70 | $22.68 (-0.09%) | $23.20 | $22.09 | 10.08 M | $12.24 B |
| 10/28/2024 | $20.84 | $22.73 (9.07%) | $22.77 | $20.73 | 13.64 M | $12.27 B |
| 10/25/2024 | $20.65 | $20.57 (-0.39%) | $21.43 | $20.54 | 5.99 M | $11.10 B |
| 10/24/2024 | $20.63 | $20.63 (0%) | $20.84 | $20.48 | 2.68 M | $11.13 B |
| 10/23/2024 | $20.73 | $20.54 (-0.92%) | $20.98 | $20.35 | 2.95 M | $11.08 B |
| 10/22/2024 | $20.62 | $20.93 (1.5%) | $20.94 | $20.43 | 3.23 M | $11.30 B |
| 10/21/2024 | $21.10 | $20.70 (-1.9%) | $21.22 | $20.66 | 3.96 M | $11.17 B |
| 10/18/2024 | $21.41 | $21.22 (-0.89%) | $21.61 | $20.98 | 5.30 M | $11.45 B |
| 10/17/2024 | $21.50 | $21.41 (-0.42%) | $21.66 | $21.23 | 3.02 M | $11.55 B |
| 10/16/2024 | $21.13 | $21.66 (2.51%) | $21.75 | $21.03 | 4.26 M | $11.69 B |
| 10/15/2024 | $21.45 | $21.27 (-0.84%) | $21.68 | $20.98 | 4.85 M | $11.48 B |
| 10/14/2024 | $20.75 | $21.33 (2.8%) | $21.67 | $20.46 | 6.64 M | $11.51 B |
| 10/11/2024 | $20.66 | $20.83 (0.82%) | $21.22 | $20.66 | 3.93 M | $11.24 B |
| 10/10/2024 | $20.47 | $20.91 (2.15%) | $21.05 | $20.38 | 4.18 M | $11.28 B |
| 10/09/2024 | $20.50 | $20.50 (0%) | $20.74 | $20.30 | 3.91 M | $11.06 B |
| 10/08/2024 | $20.90 | $20.71 (-0.91%) | $21.27 | $20.53 | 4.84 M | $11.18 B |
| 10/07/2024 | $21.35 | $20.90 (-2.11%) | $21.53 | $20.81 | 5.99 M | $11.28 B |
| 10/04/2024 | $21.48 | $21.40 (-0.37%) | $21.97 | $21.29 | 5.32 M | $11.55 B |
| 10/03/2024 | $21.36 | $21.20 (-0.75%) | $21.79 | $21.11 | 4.67 M | $11.44 B |
| 10/02/2024 | $21.86 | $21.49 (-1.69%) | $22.30 | $21.41 | 5.67 M | $11.60 B |
| 10/01/2024 | $22.95 | $21.97 (-4.27%) | $23.12 | $21.81 | 7.19 M | $11.86 B |
| 09/30/2024 | $22.30 | $22.93 (2.83%) | $23.64 | $22.17 | 10.18 M | $12.37 B |
| 09/27/2024 | $22.39 | $22.48 (0.4%) | $23.10 | $21.97 | 7.42 M | $12.13 B |
| 09/26/2024 | $22.40 | $22.29 (-0.49%) | $22.64 | $21.87 | 5.78 M | $12.03 B |
| 09/25/2024 | $22.16 | $22.18 (0.09%) | $22.83 | $22.07 | 6.14 M | $11.97 B |
| 09/24/2024 | $22.61 | $22.63 (0.09%) | $22.72 | $21.54 | 12.12 M | $12.21 B |
| 09/23/2024 | $21.54 | $22.31 (3.57%) | $22.56 | $21.23 | 13.97 M | $12.04 B |
| 09/20/2024 | $19.63 | $21.85 (11.31%) | $22.03 | $19.48 | 61.92 M | $11.79 B |
| 09/19/2024 | $19.89 | $19.51 (-1.91%) | $20.03 | $19.47 | 8.90 M | $10.53 B |
| 09/18/2024 | $20.05 | $19.65 (-2%) | $20.26 | $19.42 | 10.73 M | $10.60 B |
| 09/17/2024 | $20.24 | $20.16 (-0.4%) | $20.56 | $19.92 | 6.31 M | $10.88 B |
| 09/16/2024 | $20.45 | $20.09 (-1.76%) | $20.52 | $19.92 | 5.98 M | $10.84 B |
| 09/13/2024 | $20.49 | $20.65 (0.78%) | $20.92 | $20.34 | 8.05 M | $11.14 B |
| 09/12/2024 | $20.47 | $20.40 (-0.34%) | $20.71 | $19.99 | 9.57 M | $11.01 B |
| 09/11/2024 | $20.82 | $20.64 (-0.86%) | $21.09 | $19.31 | 28.92 M | $11.14 B |
| 09/10/2024 | $24.77 | $23.45 (-5.33%) | $24.80 | $23.13 | 19.18 M | $12.66 B |
| 09/09/2024 | $23.24 | $24.25 (4.35%) | $25.02 | $23.16 | 14.06 M | $13.09 B |
| 09/06/2024 | $22.40 | $23.92 (6.79%) | $24.48 | $21.80 | 23.88 M | $10.22 B |
| 09/05/2024 | $22.00 | $22.39 (1.77%) | $22.68 | $21.66 | 5.10 M | $9.57 B |
| 09/04/2024 | $22.85 | $22.12 (-3.19%) | $23.71 | $22.11 | 6.70 M | $9.45 B |
| 09/03/2024 | $24.15 | $23.14 (-4.18%) | $24.69 | $22.82 | 11.35 M | $9.89 B |
| 08/30/2024 | $21.82 | $23.42 (7.33%) | $23.48 | $21.73 | 15.68 M | $10.01 B |
| 08/29/2024 | $20.50 | $21.51 (4.93%) | $22.45 | $20.47 | 10.43 M | $9.19 B |
| 08/28/2024 | $20.71 | $19.90 (-3.91%) | $21.07 | $19.88 | 5.22 M | $8.50 B |
| 08/27/2024 | $21.06 | $20.74 (-1.52%) | $21.29 | $20.66 | 4.12 M | $8.86 B |
| 08/26/2024 | $22.25 | $21.36 (-4%) | $22.39 | $21.30 | 4.78 M | $9.13 B |
| 08/23/2024 | $22.25 | $22.21 (-0.18%) | $22.62 | $22.18 | 4.06 M | $9.49 B |
| 08/22/2024 | $22.50 | $22.12 (-1.69%) | $22.76 | $22.09 | 3.38 M | $9.45 B |
| 08/21/2024 | $22.17 | $22.55 (1.71%) | $22.65 | $22.16 | 3.16 M | $9.63 B |