The closing price for GameStop (GME) since 2023 is $18.21, yesterday. It is down 2.3% in that time. The latest price is $18.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of August 17 2026 | $18.61 | $18.61 | $17.79 | $18.21 | 25,514,801 |
Week of August 10 2026 | $19.60 | $19.61 | $18.33 | $18.66 | 28,668,800 |
Week of August 03 2026 | $20.46 | $20.50 | $18.55 | $19.16 | 73,028,700 |
Week of July 27 2026 | $21.28 | $22.26 | $21.27 | $21.72 | 15,373,109 |
Week of July 20 2026 | $21.89 | $21.98 | $21.13 | $21.17 | 16,269,600 |
Week of July 13 2026 | $21.75 | $22.62 | $21.67 | $21.89 | 14,402,900 |
Week of July 06 2026 | $22.60 | $22.89 | $21.53 | $21.68 | 16,991,600 |
Week of June 29 2026 | $22.05 | $23.11 | $21.70 | $22.82 | 17,469,500 |
Week of June 22 2026 | $21.28 | $21.85 | $20.93 | $21.76 | 23,253,600 |
Week of June 15 2026 | $21.70 | $22.03 | $21.13 | $21.52 | 25,039,200 |
Week of June 08 2026 | $21.77 | $22.65 | $21.50 | $21.77 | 26,569,800 |
Week of June 01 2026 | $21.02 | $23.68 | $20.89 | $21.80 | 43,927,600 |
Week of May 25 2026 | $21.95 | $22.18 | $21.14 | $21.18 | 19,771,000 |
Week of May 18 2026 | $21.62 | $22.73 | $21.42 | $21.96 | 24,446,500 |
Week of May 11 2026 | $24.20 | $24.37 | $21.46 | $21.59 | 48,218,800 |
Week of May 04 2026 | $25.11 | $26.15 | $22.85 | $24.28 | 84,516,400 |
Week of April 27 2026 | $25.00 | $26.88 | $24.00 | $26.53 | 42,436,100 |
Week of April 20 2026 | $24.17 | $26.02 | $24.08 | $24.95 | 36,042,000 |
Week of April 13 2026 | $23.00 | $25.49 | $22.73 | $24.55 | 46,556,300 |
Week of April 06 2026 | $23.31 | $23.76 | $22.51 | $23.22 | 30,137,200 |
Week of March 30 2026 | $22.35 | $23.43 | $22.06 | $23.36 | 23,355,600 |
Week of March 23 2026 | $22.70 | $23.50 | $22.03 | $22.10 | 33,138,000 |
Week of March 16 2026 | $23.67 | $23.82 | $22.36 | $22.57 | 24,571,800 |
Week of March 09 2026 | $24.00 | $25.00 | $23.50 | $23.53 | 29,109,140 |
Week of March 02 2026 | $23.54 | $24.39 | $23.40 | $24.37 | 23,343,600 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.