GME
GameStop-A (GME)
NYSE
$25.16+$0.46 (+1.84%)
Price as of Oct 02, 2026 7:59 PM EDT
  • $12.5B
    Market Cap
  • -2.68%
    1-Year Change
  • Specialty Retail
    Industry
  • 1 Month
    +30.21%
    Low Price$18.89
    High Price$25.02
  • 3 Months
    +8.24%
    Low Price$17.87
    High Price$25.02
  • 1 Year
    -2.68%
    Low Price$17.87
    High Price$26.53
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
24.20
24.70
23.88
24.70
+2.45%
13,499,679
10/01/2026
24.41
24.68
23.99
24.11
-2.19%
10,688,157
09/30/2026
24.47
24.88
24.17
24.65
+3.75%
13,603,066
09/29/2026
24.00
24.07
23.30
23.76
-0.83%
8,227,640
09/28/2026
23.26
24.18
23.22
23.96
+2.44%
9,549,312
09/25/2026
24.96
24.96
23.06
23.39
-6.51%
13,239,425
09/24/2026
23.93
25.25
23.72
25.02
+3.39%
12,203,673
09/23/2026
23.94
24.70
23.86
24.20
+0.71%
11,846,547
09/22/2026
23.50
24.33
23.29
24.03
+5.58%
15,090,681
09/21/2026
22.78
23.11
22.52
22.76
+0.53%
9,783,713
09/18/2026
22.90
22.95
22.34
22.64
-0.57%
9,600,141
09/17/2026
22.12
22.81
21.92
22.77
+3.59%
9,114,082
09/16/2026
21.48
22.06
21.39
21.98
+2.52%
5,858,838
09/15/2026
21.51
21.57
21.13
21.44
-0.83%
4,904,352
09/14/2026
21.00
21.94
20.73
21.62
+2.22%
7,797,138
09/11/2026
21.04
21.36
20.84
21.15
+3.73%
9,888,567
09/10/2026
19.88
20.52
19.60
20.39
+2.51%
11,576,040
09/09/2026
19.10
20.24
18.97
19.89
+5.29%
15,594,761
09/08/2026
19.35
19.50
18.72
18.89
-1.41%
10,364,278
09/08/2026
$0.27 Earnings
09/04/2026
19.33
19.50
19.04
19.16
-0.36%
7,146,363
09/03/2026
19.00
19.39
18.99
19.23
+1.37%
7,226,765
09/02/2026
18.83
19.05
18.75
18.97
+0.85%
4,756,035
09/01/2026
18.25
18.88
18.20
18.81
+2.34%
11,751,337
08/31/2026
18.75
18.92
18.21
18.38
+2.85%
10,945,841
08/28/2026
18.30
18.33
17.85
17.87
-2.08%
4,532,436
08/27/2026
17.99
18.33
17.80
18.25
+1.56%
7,303,105
08/26/2026
18.02
18.09
17.85
17.97
-0.66%
4,589,263
08/25/2026
18.00
18.10
17.85
18.09
+0.28%
5,582,512
08/24/2026
18.30
18.35
17.93
18.04
-0.93%
5,015,418
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