GME
GameStop-A (GME)
NYSE
$21.12-$0.02 (-0.10%)
Price as of Jun 23, 2026 3:30 PM EDT
  • $9.5B
    Market Cap
  • -7.36%
    1-Year Change
  • Specialty Retail
    Industry
  • 1 Month
    -3.73%
    Low Price$20.92
    High Price$22.42
  • 3 Months
    -6.34%
    Low Price$20.92
    High Price$26.53
  • 1 Year
    -7.36%
    Low Price$19.94
    High Price$27.69
Date
Open
High
Low
Close
Change (%)
Volume
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
03/31/2026
22.40
23.10
22.38
23.04
+3.46%
8,431,059
03/30/2026
22.35
22.63
22.06
22.27
+0.77%
6,651,600
03/27/2026
22.66
22.79
22.03
22.10
-2.04%
5,068,847
03/26/2026
22.91
23.22
22.45
22.56
-2.25%
6,905,942
03/25/2026
22.78
23.50
22.46
23.08
+1.18%
7,850,125
03/24/2026
22.76
23.10
22.45
22.81
-0.96%
8,085,909
03/24/2026
$0.49 Earnings
03/23/2026
22.70
23.15
22.56
23.03
+2.04%
5,227,260
03/20/2026
23.10
23.18
22.36
22.57
-2.84%
7,087,961
03/19/2026
22.95
23.35
22.72
23.23
-0.56%
5,194,519
03/18/2026
23.52
23.65
23.29
23.36
-0.97%
3,075,865
03/17/2026
23.30
23.80
23.28
23.59
+1.33%
3,078,284
03/16/2026
23.67
23.82
23.26
23.28
-1.06%
6,134,901
03/13/2026
24.30
24.74
23.50
23.53
-3.68%
6,399,440
03/12/2026
24.40
24.64
24.11
24.43
-0.12%
5,201,777
03/11/2026
24.29
24.68
23.96
24.46
+0.37%
5,152,608
03/10/2026
24.52
25.00
24.33
24.37
-1.73%
5,144,420
03/09/2026
24.00
24.97
23.93
24.80
+1.76%
7,210,920
03/06/2026
23.73
24.39
23.62
24.37
+2.05%
5,825,288
03/05/2026
23.80
24.23
23.53
23.88
+0.04%
5,297,088
03/04/2026
23.95
24.20
23.77
23.87
+0.21%
3,485,561
03/03/2026
23.78
24.17
23.45
23.82
-1.57%
4,123,953
03/02/2026
23.54
24.21
23.40
24.20
+0.71%
4,620,636
02/27/2026
23.79
24.22
23.70
24.03
-0.29%
4,338,038
02/26/2026
24.21
24.53
23.72
24.10
-0.50%
5,070,542
02/25/2026
23.85
24.31
23.70
24.22
+1.89%
4,568,075
02/24/2026
23.69
24.34
23.55
23.77
+0.55%
5,466,663
02/23/2026
23.24
23.70
22.79
23.64
+0.90%
5,669,358
02/20/2026
23.56
23.81
23.40
23.43
-1.97%
4,169,423
02/19/2026
23.77
24.09
23.58
23.90
+0.13%
3,626,279
02/18/2026
23.25
24.04
23.09
23.87
+2.62%
5,007,822
02/17/2026
23.55
23.82
23.23
23.26
-1.32%
4,338,340
02/13/2026
23.61
24.09
23.44
23.57
+0.21%
6,331,554
02/12/2026
24.21
24.37
23.36
23.52
-2.85%
6,684,495
02/11/2026
24.81
24.83
24.04
24.21
-2.46%
4,755,915
02/10/2026
24.51
25.21
24.02
24.82
+0.73%
5,797,469
02/09/2026
24.89
24.97
24.20
24.64
-1.36%
5,328,353
02/06/2026
24.80
25.40
24.44
24.98
+1.17%
10,022,600
02/05/2026
24.75
25.50
24.55
24.69
-1.16%
10,155,513
02/04/2026
24.48
25.16
24.05
24.98
+1.88%
9,779,719
02/03/2026
25.16
25.30
23.84
24.52
-5.15%
15,876,424
02/02/2026
24.38
25.93
24.05
25.85
+8.25%
24,507,550
01/30/2026
23.29
24.01
23.29
23.88
+4.69%
16,706,709