GameStop Corp. (GME) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 19.21 | 19.26 | 19.03 | 19.16 | -0.36% | 4,761,800 |
| 2026-08-06 | 18.99 | 19.40 | 18.63 | 19.23 | +1.16% | 7,354,400 |
| 2026-08-05 | 19.28 | 19.35 | 18.93 | 19.01 | -1.04% | 8,358,000 |
| 2026-08-04 | 19.02 | 19.30 | 18.69 | 19.21 | +0.79% | 10,836,600 |
| 2026-08-03 | 20.46 | 20.50 | 18.55 | 19.06 | -12.25% | 41,713,200 |
| 2026-07-31 | 21.85 | 21.99 | 21.66 | 21.72 | -0.73% | 2,509,300 |
| 2026-07-30 | 21.76 | 21.93 | 21.61 | 21.88 | +0.18% | 2,353,600 |
| 2026-07-29 | 22.17 | 22.18 | 21.78 | 21.84 | -1.44% | 2,637,500 |
| 2026-07-28 | 21.55 | 22.26 | 21.54 | 22.16 | +2.97% | 3,964,863 |
| 2026-07-27 | 21.28 | 21.56 | 21.27 | 21.52 | +1.65% | 3,907,846 |
| 2026-07-24 | 21.36 | 21.50 | 21.13 | 21.17 | -0.84% | 2,575,300 |
| 2026-07-23 | 21.48 | 21.54 | 21.21 | 21.35 | -1.16% | 3,683,600 |
| 2026-07-22 | 21.80 | 21.88 | 21.54 | 21.60 | -0.87% | 3,171,200 |
| 2026-07-21 | 21.78 | 21.90 | 21.58 | 21.79 | +0.14% | 2,916,200 |
| 2026-07-20 | 21.89 | 21.98 | 21.67 | 21.76 | -0.59% | 3,923,300 |
| 2026-07-17 | 21.86 | 22.07 | 21.67 | 21.89 | -0.14% | 2,624,200 |
| 2026-07-16 | 22.30 | 22.51 | 21.86 | 21.92 | -1.53% | 3,517,600 |
| 2026-07-15 | 22.49 | 22.62 | 22.16 | 22.26 | -0.76% | 2,560,800 |
| 2026-07-14 | 22.05 | 22.53 | 22.05 | 22.43 | +1.82% | 2,782,900 |
| 2026-07-13 | 21.75 | 22.35 | 21.73 | 22.03 | +1.61% | 2,917,400 |
| 2026-07-10 | 21.94 | 22.02 | 21.66 | 21.68 | -1.23% | 1,846,400 |
| 2026-07-09 | 21.70 | 21.99 | 21.53 | 21.95 | +1.15% | 2,625,100 |
| 2026-07-08 | 22.00 | 22.11 | 21.63 | 21.70 | -2.25% | 3,680,700 |
| 2026-07-07 | 22.79 | 22.89 | 21.95 | 22.20 | -2.46% | 4,749,600 |
| 2026-07-06 | 22.60 | 22.89 | 22.33 | 22.76 | -0.26% | 4,089,800 |
| 2026-07-02 | 22.75 | 23.11 | 22.60 | 22.82 | +0.80% | 4,574,300 |
| 2026-07-01 | 21.95 | 22.75 | 21.91 | 22.64 | +2.54% | 4,476,000 |
| 2026-06-30 | 21.85 | 22.18 | 21.70 | 22.08 | +0.23% | 4,358,900 |
| 2026-06-29 | 22.05 | 22.15 | 21.88 | 22.03 | +1.24% | 4,060,300 |
| 2026-06-26 | 20.94 | 21.85 | 20.94 | 21.76 | +3.57% | 5,703,100 |
| 2026-06-25 | 21.36 | 21.41 | 20.93 | 21.01 | -2.01% | 3,820,400 |
| 2026-06-24 | 21.18 | 21.65 | 21.17 | 21.44 | +1.71% | 3,354,300 |
| 2026-06-23 | 21.00 | 21.49 | 20.93 | 21.08 | -0.28% | 4,002,800 |
| 2026-06-22 | 21.28 | 21.61 | 21.11 | 21.14 | -1.77% | 6,373,000 |
| 2026-06-18 | 21.45 | 21.67 | 21.35 | 21.52 | +0.05% | 9,220,100 |
| 2026-06-17 | 21.44 | 21.93 | 21.23 | 21.51 | +0.23% | 4,680,300 |
| 2026-06-16 | 21.64 | 21.70 | 21.13 | 21.46 | -1.29% | 6,375,900 |
| 2026-06-15 | 21.70 | 22.03 | 21.65 | 21.74 | -0.14% | 4,762,900 |
| 2026-06-12 | 22.06 | 22.16 | 21.50 | 21.77 | -1.85% | 5,328,300 |
| 2026-06-11 | 22.39 | 22.44 | 21.94 | 22.18 | -1.07% | 6,014,000 |
| 2026-06-10 | 22.02 | 22.65 | 21.90 | 22.42 | +0.63% | 4,425,800 |
| 2026-06-09 | 22.28 | 22.46 | 21.92 | 22.28 | +0.09% | 5,686,200 |
| 2026-06-08 | 21.77 | 22.27 | 21.65 | 22.26 | +2.11% | 5,115,500 |
| 2026-06-05 | 22.26 | 22.35 | 21.33 | 21.80 | -2.11% | 6,429,200 |
| 2026-06-04 | 22.33 | 23.07 | 22.20 | 22.27 | +0.41% | 6,818,900 |
| 2026-06-03 | 23.28 | 23.68 | 22.12 | 22.18 | +6.02% | 17,884,800 |
| 2026-06-02 | 21.14 | 21.24 | 20.89 | 20.92 | -2.06% | 6,025,000 |
| 2026-06-01 | 21.02 | 21.56 | 20.89 | 21.36 | +0.85% | 6,769,700 |
| 2026-05-29 | 21.60 | 21.63 | 21.14 | 21.18 | -2.31% | 6,486,800 |
| 2026-05-28 | 21.65 | 21.99 | 21.64 | 21.68 | +0.00% | 3,214,700 |
| 2026-05-27 | 21.80 | 21.88 | 21.49 | 21.68 | -1.05% | 4,194,000 |
| 2026-05-26 | 21.95 | 22.18 | 21.85 | 21.91 | -0.23% | 5,875,500 |
| 2026-05-22 | 22.40 | 22.58 | 21.80 | 21.96 | -2.36% | 5,279,700 |
| 2026-05-21 | 22.44 | 22.62 | 22.21 | 22.49 | -0.27% | 3,145,300 |
| 2026-05-20 | 22.05 | 22.73 | 21.90 | 22.55 | +2.04% | 6,327,600 |
| 2026-05-19 | 21.88 | 22.19 | 21.60 | 22.10 | +0.87% | 4,433,300 |
| 2026-05-18 | 21.62 | 22.09 | 21.42 | 21.91 | +1.48% | 5,260,600 |
| 2026-05-15 | 21.54 | 22.01 | 21.46 | 21.59 | -0.09% | 5,346,600 |
| 2026-05-14 | 22.08 | 22.35 | 21.61 | 21.61 | -2.13% | 5,663,100 |
| 2026-05-13 | 22.33 | 22.48 | 21.98 | 22.08 | -1.30% | 7,356,900 |
| 2026-05-12 | 22.80 | 23.19 | 22.33 | 22.37 | -3.45% | 11,936,700 |
| 2026-05-11 | 24.20 | 24.37 | 23.10 | 23.17 | -4.57% | 17,915,500 |
| 2026-05-08 | 24.14 | 24.42 | 23.82 | 24.28 | +1.29% | 5,957,700 |
| 2026-05-07 | 25.12 | 25.25 | 23.79 | 23.97 | -4.77% | 8,794,000 |
| 2026-05-06 | 24.30 | 25.44 | 23.96 | 25.17 | +3.88% | 11,606,500 |
| 2026-05-05 | 23.21 | 24.73 | 22.85 | 24.23 | +1.64% | 17,979,600 |
| 2026-05-04 | 25.11 | 26.15 | 23.67 | 23.84 | -10.14% | 40,178,600 |
| 2026-05-01 | 24.85 | 26.88 | 24.85 | 26.53 | +6.33% | 20,284,900 |
| 2026-04-30 | 24.36 | 25.08 | 24.21 | 24.95 | +1.75% | 4,492,500 |
| 2026-04-29 | 24.99 | 25.04 | 24.00 | 24.52 | -2.27% | 7,071,500 |
| 2026-04-28 | 25.31 | 25.42 | 24.80 | 25.09 | -1.26% | 4,326,800 |
| 2026-04-27 | 25.00 | 25.63 | 24.92 | 25.41 | +1.84% | 6,260,400 |
| 2026-04-24 | 25.21 | 25.25 | 24.73 | 24.95 | -0.24% | 5,148,900 |
| 2026-04-23 | 25.84 | 26.02 | 24.73 | 25.01 | -2.53% | 8,576,900 |
| 2026-04-22 | 24.71 | 25.74 | 24.70 | 25.66 | +4.91% | 9,643,700 |
| 2026-04-21 | 25.05 | 25.33 | 24.43 | 24.46 | -1.85% | 6,472,800 |
| 2026-04-20 | 24.17 | 25.05 | 24.08 | 24.92 | +1.51% | 6,199,700 |
| 2026-04-17 | 25.19 | 25.34 | 24.37 | 24.55 | -2.50% | 8,161,000 |
| 2026-04-16 | 24.91 | 25.49 | 24.54 | 25.18 | +1.57% | 10,701,100 |
| 2026-04-15 | 24.15 | 24.85 | 24.03 | 24.79 | +3.16% | 11,695,400 |
| 2026-04-14 | 23.45 | 24.30 | 23.43 | 24.03 | +2.69% | 10,482,700 |
| 2026-04-13 | 23.00 | 23.43 | 22.73 | 23.40 | +0.78% | 5,516,100 |
| 2026-04-10 | 22.95 | 23.25 | 22.51 | 23.22 | +1.53% | 5,856,400 |
| 2026-04-09 | 22.90 | 23.35 | 22.83 | 22.87 | -0.17% | 3,163,800 |
| 2026-04-08 | 23.70 | 23.76 | 22.89 | 22.91 | -2.22% | 6,788,600 |
| 2026-04-07 | 23.08 | 23.54 | 22.68 | 23.43 | +1.52% | 10,668,300 |
| 2026-04-06 | 23.31 | 23.62 | 23.08 | 23.08 | -1.20% | 3,660,100 |
| 2026-04-02 | 22.58 | 23.43 | 22.57 | 23.36 | +2.64% | 3,855,200 |
| 2026-04-01 | 23.29 | 23.35 | 22.72 | 22.76 | -1.22% | 4,417,700 |
| 2026-03-31 | 22.40 | 23.10 | 22.38 | 23.04 | +3.46% | 8,431,100 |
| 2026-03-30 | 22.35 | 22.63 | 22.06 | 22.27 | +0.77% | 6,651,600 |
| 2026-03-27 | 22.66 | 22.79 | 22.03 | 22.10 | -2.04% | 5,068,800 |
| 2026-03-26 | 22.91 | 23.22 | 22.45 | 22.56 | -2.25% | 6,905,900 |
| 2026-03-25 | 22.78 | 23.50 | 22.46 | 23.08 | +1.18% | 7,850,100 |
| 2026-03-24 | 22.76 | 23.10 | 22.45 | 22.81 | -0.96% | 8,085,900 |
| 2026-03-23 | 22.70 | 23.15 | 22.56 | 23.03 | +2.04% | 5,227,300 |
| 2026-03-20 | 23.10 | 23.18 | 22.36 | 22.57 | -2.84% | 7,088,100 |
| 2026-03-19 | 22.95 | 23.35 | 22.72 | 23.23 | -0.56% | 5,194,500 |
| 2026-03-18 | 23.52 | 23.65 | 23.29 | 23.36 | -0.97% | 3,075,900 |
| 2026-03-17 | 23.30 | 23.80 | 23.28 | 23.59 | +1.33% | 3,078,400 |
| 2026-03-16 | 23.67 | 23.82 | 23.26 | 23.28 | -1.06% | 6,134,900 |
| 2026-03-13 | 24.30 | 24.74 | 23.50 | 23.53 | -3.68% | 6,399,400 |
| 2026-03-12 | 24.40 | 24.64 | 24.11 | 24.43 | -0.12% | 5,201,800 |
| 2026-03-11 | 24.29 | 24.68 | 23.96 | 24.46 | +0.37% | 5,152,600 |
| 2026-03-10 | 24.52 | 25.00 | 24.32 | 24.37 | -1.73% | 5,144,420 |
| 2026-03-09 | 24.00 | 24.97 | 23.93 | 24.80 | +1.76% | 7,210,920 |
| 2026-03-06 | 23.73 | 24.39 | 23.62 | 24.37 | +2.05% | 5,825,300 |
| 2026-03-05 | 23.80 | 24.23 | 23.53 | 23.88 | +0.04% | 5,288,100 |
| 2026-03-04 | 23.95 | 24.20 | 23.77 | 23.87 | +0.21% | 3,485,600 |
| 2026-03-03 | 23.78 | 24.17 | 23.45 | 23.82 | -1.57% | 4,124,000 |
| 2026-03-02 | 23.54 | 24.21 | 23.40 | 24.20 | +0.71% | 4,620,600 |
| 2026-02-27 | 23.79 | 24.22 | 23.70 | 24.03 | -0.29% | 4,338,000 |
| 2026-02-26 | 24.21 | 24.53 | 23.72 | 24.10 | -0.50% | 5,070,500 |
| 2026-02-25 | 23.85 | 24.31 | 23.70 | 24.22 | +1.89% | 4,568,100 |
| 2026-02-24 | 23.69 | 24.34 | 23.55 | 23.77 | +0.55% | 5,466,700 |
| 2026-02-23 | 23.24 | 23.70 | 22.79 | 23.64 | +0.90% | 5,669,400 |
| 2026-02-20 | 23.56 | 23.81 | 23.40 | 23.43 | -1.97% | 4,169,400 |
| 2026-02-19 | 23.77 | 24.09 | 23.58 | 23.90 | +0.13% | 3,626,300 |
| 2026-02-18 | 23.25 | 24.04 | 23.09 | 23.87 | +2.62% | 5,007,800 |
| 2026-02-17 | 23.55 | 23.82 | 23.23 | 23.26 | -1.32% | 4,338,300 |
| 2026-02-13 | 23.61 | 24.09 | 23.44 | 23.57 | +0.21% | 6,331,600 |
| 2026-02-12 | 24.21 | 24.37 | 23.36 | 23.52 | -2.85% | 6,684,500 |
| 2026-02-11 | 24.81 | 24.83 | 24.04 | 24.21 | -2.46% | 4,755,900 |
| 2026-02-10 | 24.51 | 25.21 | 24.02 | 24.82 | +0.73% | 5,797,500 |
| 2026-02-09 | 24.89 | 24.97 | 24.20 | 24.64 | -1.36% | 5,328,400 |
| 2026-02-06 | 24.80 | 25.40 | 24.44 | 24.98 | +1.17% | 10,022,600 |
| 2026-02-05 | 24.75 | 25.50 | 24.55 | 24.69 | -1.16% | 10,155,500 |
| 2026-02-04 | 24.48 | 25.16 | 24.05 | 24.98 | +1.88% | 9,779,700 |
| 2026-02-03 | 25.16 | 25.30 | 23.84 | 24.52 | -5.15% | 15,876,400 |
| 2026-02-02 | 24.38 | 25.93 | 24.05 | 25.85 | +8.25% | 24,507,600 |
| 2026-01-30 | 23.29 | 24.01 | 23.29 | 23.88 | +4.69% | 16,706,700 |
| 2026-01-29 | 23.50 | 23.60 | 22.70 | 22.81 | -3.51% | 7,555,100 |
| 2026-01-28 | 24.23 | 24.25 | 23.37 | 23.64 | -2.35% | 8,514,500 |
| 2026-01-27 | 24.00 | 24.50 | 23.24 | 24.21 | +0.83% | 16,600,900 |
| 2026-01-26 | 23.46 | 25.01 | 22.95 | 24.01 | +4.44% | 37,432,200 |
| 2026-01-23 | 23.14 | 23.17 | 22.27 | 22.99 | -0.65% | 10,347,500 |
| 2026-01-22 | 22.40 | 23.50 | 22.17 | 23.14 | +6.69% | 15,763,000 |
| 2026-01-21 | 21.67 | 21.93 | 21.36 | 21.69 | +2.80% | 8,366,900 |
| 2026-01-20 | 20.80 | 21.25 | 20.69 | 21.10 | +0.00% | 6,826,500 |
| 2026-01-16 | 21.33 | 21.47 | 21.06 | 21.10 | -1.22% | 3,731,500 |
| 2026-01-15 | 20.97 | 21.42 | 20.88 | 21.36 | +1.62% | 4,995,400 |
| 2026-01-14 | 21.00 | 21.08 | 20.79 | 21.02 | +0.00% | 4,112,800 |
| 2026-01-13 | 20.99 | 21.21 | 20.84 | 21.02 | +0.19% | 4,121,100 |
| 2026-01-12 | 21.08 | 21.31 | 20.92 | 20.98 | -1.18% | 3,563,700 |
| 2026-01-09 | 21.28 | 21.73 | 21.05 | 21.23 | -0.89% | 5,034,900 |
| 2026-01-08 | 21.20 | 21.44 | 21.09 | 21.42 | +0.61% | 4,131,800 |
| 2026-01-07 | 21.65 | 22.02 | 21.19 | 21.29 | +3.05% | 10,674,100 |
| 2026-01-06 | 20.63 | 20.91 | 20.57 | 20.66 | -0.29% | 3,405,000 |
| 2026-01-05 | 20.65 | 20.83 | 20.33 | 20.72 | +0.48% | 7,673,700 |
| 2026-01-02 | 20.26 | 20.87 | 20.16 | 20.62 | +2.69% | 4,551,700 |
| 2025-12-31 | 20.45 | 20.49 | 19.99 | 20.08 | -2.05% | 6,422,300 |
| 2025-12-30 | 20.53 | 20.70 | 20.35 | 20.50 | -0.15% | 4,569,500 |
| 2025-12-29 | 21.04 | 21.29 | 20.46 | 20.53 | -2.66% | 6,005,600 |
| 2025-12-26 | 21.50 | 21.50 | 20.96 | 21.09 | -2.04% | 3,820,400 |
| 2025-12-24 | 21.23 | 21.57 | 21.23 | 21.53 | +0.70% | 1,781,000 |
| 2025-12-23 | 21.66 | 21.68 | 21.13 | 21.38 | -1.66% | 4,384,500 |
| 2025-12-22 | 22.52 | 22.78 | 21.70 | 21.74 | -3.42% | 6,481,100 |
| 2025-12-19 | 22.58 | 22.64 | 22.28 | 22.51 | -0.22% | 7,379,300 |
| 2025-12-18 | 22.96 | 23.10 | 22.53 | 22.56 | -2.04% | 4,589,300 |
| 2025-12-17 | 22.29 | 23.17 | 22.27 | 23.03 | +3.37% | 6,132,200 |
| 2025-12-16 | 22.16 | 22.34 | 21.80 | 22.28 | +0.86% | 3,922,900 |
| 2025-12-15 | 21.36 | 22.58 | 21.08 | 22.09 | +4.05% | 8,010,600 |
| 2025-12-12 | 21.89 | 21.97 | 21.09 | 21.23 | -2.88% | 5,365,900 |
| 2025-12-11 | 22.02 | 22.18 | 21.53 | 21.86 | -1.18% | 4,645,600 |
| 2025-12-10 | 21.57 | 22.47 | 21.50 | 22.12 | -4.28% | 11,543,800 |
| 2025-12-09 | 23.25 | 24.00 | 23.10 | 23.11 | -1.03% | 9,159,102 |
| 2025-12-08 | 23.03 | 23.55 | 23.02 | 23.35 | +1.52% | 5,318,919 |
| 2025-12-05 | 23.00 | 23.07 | 22.53 | 23.00 | +0.22% | 5,688,200 |
| 2025-12-04 | 23.26 | 23.47 | 22.65 | 22.95 | -1.12% | 7,195,800 |
| 2025-12-03 | 22.91 | 23.28 | 22.72 | 23.21 | +1.75% | 11,079,700 |
| 2025-12-02 | 22.80 | 23.37 | 22.48 | 22.81 | +0.09% | 8,105,100 |
| 2025-12-01 | 22.15 | 23.07 | 22.11 | 22.79 | +1.15% | 7,895,900 |
| 2025-11-28 | 22.28 | 22.75 | 22.04 | 22.53 | +4.16% | 8,789,300 |
| 2025-11-26 | 21.18 | 21.83 | 21.11 | 21.63 | +2.71% | 4,644,200 |
| 2025-11-25 | 20.49 | 21.36 | 20.31 | 21.06 | +2.78% | 4,794,900 |
| 2025-11-24 | 20.19 | 20.56 | 20.12 | 20.49 | +1.74% | 5,577,600 |
| 2025-11-21 | 19.95 | 20.63 | 19.94 | 20.14 | +1.00% | 5,514,100 |
| 2025-11-20 | 20.55 | 20.69 | 19.93 | 19.94 | -2.35% | 6,028,900 |
| 2025-11-19 | 20.40 | 20.51 | 20.11 | 20.42 | -0.39% | 5,194,300 |
| 2025-11-18 | 20.39 | 20.67 | 20.18 | 20.50 | +0.00% | 3,733,300 |
| 2025-11-17 | 20.57 | 20.84 | 20.27 | 20.50 | -0.77% | 4,968,200 |
| 2025-11-14 | 20.65 | 20.99 | 20.41 | 20.66 | -1.43% | 5,887,600 |
| 2025-11-13 | 21.28 | 21.33 | 20.88 | 20.96 | -1.87% | 7,415,400 |
| 2025-11-12 | 21.46 | 21.74 | 21.26 | 21.36 | -0.42% | 4,341,300 |
| 2025-11-11 | 21.42 | 21.62 | 21.23 | 21.45 | -0.19% | 2,856,300 |
| 2025-11-10 | 21.67 | 21.81 | 21.30 | 21.49 | -0.05% | 4,724,900 |
| 2025-11-07 | 21.10 | 21.74 | 20.95 | 21.50 | +0.70% | 6,533,300 |
| 2025-11-06 | 21.96 | 22.02 | 21.35 | 21.35 | -3.00% | 5,718,100 |
| 2025-11-05 | 21.98 | 22.34 | 21.89 | 22.01 | +0.14% | 3,885,600 |
| 2025-11-04 | 21.87 | 22.27 | 21.58 | 21.98 | -0.59% | 5,155,900 |
| 2025-11-03 | 22.25 | 22.42 | 21.96 | 22.11 | -0.81% | 6,276,100 |
| 2025-10-31 | 22.78 | 22.80 | 22.29 | 22.29 | -1.28% | 4,990,700 |
| 2025-10-30 | 23.17 | 23.27 | 22.56 | 22.58 | -3.42% | 6,438,400 |
| 2025-10-29 | 23.34 | 23.42 | 22.88 | 23.38 | +0.34% | 5,696,900 |
| 2025-10-28 | 23.52 | 23.63 | 23.22 | 23.30 | -0.98% | 7,984,100 |
| 2025-10-27 | 24.50 | 24.54 | 23.44 | 23.53 | +0.99% | 9,428,700 |
| 2025-10-24 | 23.45 | 23.60 | 23.22 | 23.30 | -1.40% | 5,771,200 |
| 2025-10-23 | 22.53 | 23.83 | 22.46 | 23.63 | +5.07% | 10,638,000 |
| 2025-10-22 | 22.69 | 23.33 | 22.24 | 22.49 | -1.36% | 11,012,900 |
| 2025-10-21 | 23.08 | 23.34 | 22.80 | 22.80 | -2.44% | 6,387,200 |
| 2025-10-20 | 23.12 | 23.39 | 23.12 | 23.37 | +1.30% | 4,424,400 |
| 2025-10-17 | 22.95 | 23.39 | 22.90 | 23.07 | +0.52% | 6,206,300 |
| 2025-10-16 | 23.30 | 23.53 | 22.86 | 22.95 | -1.84% | 6,549,800 |
| 2025-10-15 | 23.30 | 23.66 | 23.21 | 23.38 | +0.73% | 5,018,100 |
| 2025-10-14 | 23.12 | 23.67 | 22.88 | 23.21 | -1.61% | 4,470,901 |
| 2025-10-13 | 23.48 | 23.80 | 23.11 | 23.59 | +1.24% | 5,772,105 |
| 2025-10-10 | 24.08 | 24.20 | 23.28 | 23.30 | -3.20% | 9,744,300 |
| 2025-10-09 | 24.58 | 24.74 | 23.86 | 24.07 | -1.39% | 11,821,200 |
| 2025-10-08 | 24.38 | 25.05 | 24.13 | 24.41 | +0.25% | 7,183,800 |
| 2025-10-07 | 25.05 | 25.24 | 24.31 | 24.35 | -2.79% | 10,779,900 |
| 2025-10-06 | 25.55 | 25.83 | 25.01 | 25.05 | -1.30% | 11,543,400 |
| 2025-10-03 | 26.36 | 26.99 | 25.16 | 25.38 | -6.76% | 11,615,900 |
| 2025-10-02 | 28.00 | 28.10 | 26.72 | 27.22 | -1.70% | 14,526,000 |
| 2025-10-01 | 27.25 | 27.79 | 27.18 | 27.69 | +1.50% | 8,187,100 |
| 2025-09-30 | 27.21 | 27.34 | 26.80 | 27.28 | +0.26% | 5,392,800 |
| 2025-09-29 | 27.20 | 27.21 | 26.79 | 27.21 | +2.99% | 7,979,000 |
| 2025-09-26 | 25.53 | 26.80 | 25.44 | 26.42 | +4.55% | 8,048,300 |
| 2025-09-25 | 25.93 | 26.34 | 25.27 | 25.27 | -3.73% | 8,210,500 |
| 2025-09-24 | 26.83 | 27.05 | 26.22 | 26.25 | -2.05% | 5,508,800 |
| 2025-09-23 | 26.91 | 27.24 | 26.59 | 26.80 | +0.07% | 7,064,000 |
| 2025-09-22 | 26.00 | 27.34 | 25.97 | 26.78 | +2.68% | 11,263,600 |
| 2025-09-19 | 25.83 | 26.39 | 25.79 | 26.08 | +0.77% | 9,567,600 |
| 2025-09-18 | 26.21 | 26.42 | 25.84 | 25.88 | -0.84% | 7,806,200 |
| 2025-09-17 | 26.35 | 26.47 | 25.58 | 26.10 | -0.91% | 7,897,100 |
| 2025-09-16 | 25.69 | 26.42 | 25.61 | 26.34 | +3.17% | 9,830,000 |
| 2025-09-15 | 25.00 | 25.81 | 24.99 | 25.53 | +2.41% | 9,604,000 |
| 2025-09-12 | 24.89 | 25.14 | 24.75 | 24.93 | +0.32% | 9,277,100 |
| 2025-09-11 | 24.00 | 24.85 | 23.89 | 24.85 | +1.97% | 12,512,600 |
| 2025-09-10 | 25.21 | 25.43 | 24.04 | 24.37 | +3.31% | 46,254,000 |
| 2025-09-09 | 23.10 | 23.63 | 22.94 | 23.59 | +1.59% | 18,374,400 |
| 2025-09-08 | 22.66 | 23.47 | 22.56 | 23.22 | +2.70% | 10,151,200 |
| 2025-09-05 | 22.60 | 22.79 | 22.28 | 22.61 | +1.07% | 11,183,300 |
| 2025-09-04 | 22.76 | 22.85 | 22.37 | 22.37 | -2.23% | 5,531,800 |
| 2025-09-03 | 23.51 | 23.73 | 22.68 | 22.88 | -2.26% | 9,771,400 |
| 2025-09-02 | 22.36 | 23.41 | 22.18 | 23.41 | +4.46% | 9,567,000 |
| 2025-08-29 | 22.72 | 22.82 | 22.41 | 22.41 | -1.67% | 5,371,500 |
| 2025-08-28 | 22.56 | 22.90 | 22.37 | 22.79 | +1.29% | 6,482,300 |
| 2025-08-27 | 22.46 | 22.58 | 22.27 | 22.50 | +0.90% | 6,892,000 |
| 2025-08-26 | 22.67 | 22.80 | 22.27 | 22.30 | -1.68% | 7,867,600 |
| 2025-08-25 | 22.86 | 22.90 | 22.56 | 22.68 | -0.92% | 3,801,000 |
| 2025-08-22 | 22.65 | 23.03 | 22.62 | 22.89 | +1.46% | 5,551,400 |
| 2025-08-21 | 22.60 | 22.62 | 22.38 | 22.56 | -0.31% | 4,090,600 |
| 2025-08-20 | 22.72 | 22.77 | 22.37 | 22.63 | -0.83% | 4,388,700 |
| 2025-08-19 | 23.10 | 23.18 | 22.70 | 22.82 | -1.25% | 5,532,800 |
| 2025-08-18 | 22.94 | 23.17 | 22.90 | 23.11 | +0.74% | 5,107,100 |
| 2025-08-15 | 22.94 | 23.02 | 22.67 | 22.94 | +0.22% | 4,965,600 |
| 2025-08-14 | 22.84 | 22.91 | 22.57 | 22.89 | -0.56% | 4,780,000 |
| 2025-08-13 | 22.95 | 23.21 | 22.81 | 23.02 | +0.39% | 5,349,300 |
| 2025-08-12 | 22.50 | 22.95 | 22.47 | 22.93 | +2.32% | 4,854,200 |
| 2025-08-11 | 22.29 | 22.81 | 22.29 | 22.41 | +0.63% | 5,212,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+32.56%). Worst month: Jun (-7.06%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is GameStop Corp.'s (GME) latest close?
19.16 on 2026-08-07, from the Closelook data lake's daily price record.
What is GME's 52-week high and low?
28.10 high and 18.55 low over the trailing 52 weeks, as of 2026-08-07.
What is GameStop Corp.'s strongest and weakest month historically?
Historically, GME's strongest calendar month has been May (average +32.56%) and its weakest Jun (average -7.06%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.