GME
GameStop-A (GME)
NYSE
$18.27+$0.06 (+0.31%)
Price as of Aug 21, 2026 8:00 PM EDT
  • $8.2B
    Market Cap
  • -20.45%
    1-Year Change
  • Specialty Retail
    Industry
  • 1 Month
    -16.43%
    Low Price$17.95
    High Price$22.16
  • 3 Months
    -19.03%
    Low Price$17.95
    High Price$22.82
  • 1 Year
    -20.45%
    Low Price$17.95
    High Price$27.69
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
18.15
18.25
18.01
18.21
+0.94%
5,467,160
08/20/2026
18.01
18.10
17.79
18.04
+0.06%
4,940,300
08/19/2026
18.08
18.23
17.92
18.03
+0.45%
4,887,218
08/18/2026
18.38
18.38
17.92
17.95
-2.45%
5,645,677
08/17/2026
18.61
18.61
18.32
18.40
-1.39%
5,731,932
08/14/2026
18.65
18.79
18.44
18.66
+0.48%
4,233,434
08/13/2026
18.53
18.74
18.33
18.57
+0.16%
5,369,759
08/12/2026
18.82
18.82
18.43
18.54
-1.49%
5,162,108
08/11/2026
18.75
18.90
18.58
18.82
+0.16%
5,307,813
08/10/2026
19.60
19.61
18.75
18.79
-1.93%
8,634,685
08/07/2026
19.21
19.26
19.03
19.16
-0.36%
4,766,509
08/06/2026
18.99
19.40
18.63
19.23
+1.16%
7,354,387
08/05/2026
19.28
19.35
18.93
19.01
-1.04%
8,556,492
08/04/2026
19.02
19.30
18.69
19.21
+0.79%
10,836,641
08/03/2026
20.46
20.50
18.55
19.06
-12.25%
41,713,173
07/31/2026
21.85
21.99
21.66
21.72
-0.73%
2,509,276
07/30/2026
21.76
21.93
21.61
21.88
+0.18%
2,360,166
07/29/2026
22.17
22.18
21.78
21.84
-1.44%
2,646,886
07/28/2026
21.55
22.26
21.54
22.16
+2.97%
3,960,880
07/27/2026
21.28
21.56
21.27
21.52
+1.65%
3,907,747
07/24/2026
21.36
21.50
21.13
21.17
-0.84%
2,575,289
07/23/2026
21.48
21.54
21.21
21.35
-1.16%
3,683,579
07/22/2026
21.80
21.88
21.54
21.60
-0.87%
3,171,218
07/21/2026
21.78
21.90
21.58
21.79
+0.14%
2,916,158
07/20/2026
21.89
21.98
21.67
21.76
-0.59%
3,923,266
07/17/2026
21.86
22.07
21.67
21.89
-0.14%
2,624,234
07/16/2026
22.30
22.51
21.86
21.92
-1.53%
3,517,633
07/15/2026
22.49
22.62
22.16
22.26
-0.76%
2,560,795
07/14/2026
22.05
22.53
22.05
22.43
+1.82%
2,782,903
07/13/2026
21.75
22.35
21.73
22.03
+1.61%
2,917,256
07/10/2026
21.94
22.02
21.66
21.68
-1.23%
1,846,396
07/09/2026
21.70
21.99
21.53
21.95
+1.15%
2,625,134
07/08/2026
22.00
22.11
21.63
21.70
-2.25%
3,680,658
07/07/2026
22.79
22.89
21.95
22.20
-2.46%
4,749,560
07/06/2026
22.60
22.89
22.33
22.76
-0.26%
4,089,837
07/02/2026
22.75
23.11
22.60
22.82
+0.80%
4,610,976
07/01/2026
21.95
22.75
21.91
22.64
+2.54%
4,472,632
06/30/2026
21.85
22.18
21.70
22.08
+0.23%
4,358,876
06/29/2026
22.05
22.15
21.88
22.03
+1.24%
4,060,320
06/26/2026
20.94
21.85
20.94
21.76
+3.57%
5,703,117
06/25/2026
21.36
21.41
20.93
21.01
-2.01%
3,832,569
06/24/2026
21.18
21.65
21.17
21.44
+1.71%
3,354,265
06/23/2026
21.00
21.49
20.93
21.08
-0.28%
4,047,745
06/22/2026
21.28
21.61
21.11
21.14
-1.77%
6,412,764
06/18/2026
21.45
21.67
21.35
21.52
+0.05%
9,219,204
06/17/2026
21.44
21.93
21.23
21.51
+0.23%
4,679,187
06/16/2026
21.64
21.70
21.13
21.46
-1.29%
6,375,886
06/15/2026
21.70
22.03
21.65
21.74
-0.14%
4,762,769
06/12/2026
22.06
22.16
21.50
21.77
-1.85%
5,328,366
06/11/2026
22.39
22.44
21.94
22.18
-1.07%
6,013,960
06/10/2026
22.02
22.65
21.90
22.42
+0.63%
4,425,815
06/09/2026
22.28
22.46
21.92
22.28
+0.09%
5,686,184
06/08/2026
21.77
22.27
21.65
22.26
+2.11%
5,115,506
06/05/2026
22.26
22.35
21.33
21.80
-2.11%
6,429,236
06/04/2026
22.33
23.07
22.20
22.27
+0.41%
6,818,753
06/03/2026
23.28
23.68
22.12
22.18
+6.02%
17,956,056
06/02/2026
21.14
21.24
20.89
20.92
-2.06%
6,025,012
06/02/2026
$0.30 Earnings
06/01/2026
21.02
21.56
20.89
21.36
+0.85%
6,769,736
05/29/2026
21.60
21.63
21.14
21.18
-2.31%
6,486,801
05/28/2026
21.65
21.99
21.64
21.68
0.00%
3,214,464
05/27/2026
21.80
21.88
21.49
21.68
-1.05%
4,203,463
05/26/2026
21.95
22.18
21.85
21.91
-0.23%
5,875,502
05/22/2026
22.40
22.58
21.80
21.96
-2.36%
5,279,748
05/21/2026
22.44
22.62
22.21
22.49
-0.27%
3,133,027
05/20/2026
22.05
22.73
21.90
22.55
+2.04%
6,327,569
05/19/2026
21.88
22.19
21.60
22.10
+0.87%
4,433,265
05/18/2026
21.62
22.09
21.42
21.91
+1.48%
5,260,619
05/15/2026
21.54
22.01
21.46
21.59
-0.09%
5,396,809
05/14/2026
22.08
22.35
21.61
21.61
-2.13%
5,663,140
05/13/2026
22.33
22.48
21.98
22.08
-1.30%
7,356,934
05/12/2026
22.80
23.19
22.33
22.37
-3.45%
12,079,151
05/11/2026
24.20
24.37
23.10
23.17
-4.57%
17,915,186
05/08/2026
24.14
24.42
23.82
24.28
+1.29%
5,957,749
05/07/2026
25.12
25.25
23.79
23.97
-4.77%
8,794,029
05/06/2026
24.30
25.44
23.96
25.17
+3.88%
11,606,479
05/05/2026
23.21
24.73
22.85
24.23
+1.64%
17,979,584
05/04/2026
25.11
26.15
23.67
23.84
-10.14%
40,173,774
05/01/2026
24.85
26.88
24.85
26.53
+6.33%
20,284,936
04/30/2026
24.36
25.08
24.21
24.95
+1.75%
4,492,523
04/29/2026
24.99
25.04
24.00
24.52
-2.27%
7,071,465
04/28/2026
25.31
25.42
24.80
25.09
-1.26%
4,326,846
04/27/2026
25.00
25.63
24.92
25.41
+1.84%
6,320,705
04/24/2026
25.21
25.25
24.73
24.95
-0.24%
5,148,860
04/23/2026
25.84
26.02
24.73
25.01
-2.53%
8,576,900
04/22/2026
24.71
25.74
24.70
25.66
+4.91%
9,643,688
04/21/2026
25.05
25.33
24.43
24.46
-1.85%
6,471,291
04/20/2026
24.17
25.05
24.08
24.92
+1.51%
6,199,569
04/17/2026
25.19
25.34
24.37
24.55
-2.50%
8,161,048
04/16/2026
24.91
25.49
24.54
25.18
+1.57%
10,701,104
04/15/2026
24.15
24.85
24.03
24.79
+3.16%
11,695,360
04/14/2026
23.45
24.30
23.43
24.03
+2.69%
10,482,680
04/13/2026
23.00
23.43
22.73
23.40
+0.78%
5,516,044
04/10/2026
22.95
23.25
22.51
23.22
+1.53%
5,856,406
04/09/2026
22.90
23.35
22.83
22.87
-0.17%
3,163,641
04/08/2026
23.70
23.76
22.89
22.91
-2.22%
6,788,641
04/07/2026
23.08
23.54
22.68
23.43
+1.52%
10,668,306
04/06/2026
23.31
23.62
23.08
23.08
-1.20%
3,660,083
04/02/2026
22.58
23.43
22.57
23.36
+2.64%
3,855,173
04/01/2026
23.29
23.35
22.72
22.76
-1.22%
4,417,720