The closing price for GameStop (GME) between May 1, 2024 and October 14, 2026 is $27.22, yesterday. It is up 146.8% in that time. The latest price is $27.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of October 12 2026 | $26.21 | $27.53 | $25.77 | $27.22 | 21,822,522 |
Week of October 05 2026 | $24.97 | $26.76 | $24.04 | $26.56 | 57,076,300 |
Week of September 28 2026 | $23.26 | $24.88 | $23.22 | $24.70 | 55,589,300 |
Week of September 21 2026 | $22.78 | $25.25 | $22.52 | $23.39 | 62,164,000 |
Week of September 14 2026 | $21.00 | $22.95 | $20.73 | $22.64 | 37,164,100 |
Week of September 07 2026 | $19.35 | $21.36 | $18.72 | $21.15 | 47,477,700 |
Week of August 31 2026 | $18.75 | $19.50 | $18.20 | $19.16 | 41,826,100 |
Week of August 24 2026 | $18.30 | $18.35 | $17.80 | $17.87 | 27,022,730 |
Week of August 17 2026 | $18.61 | $18.61 | $17.79 | $18.21 | 26,538,300 |
Week of August 10 2026 | $19.60 | $19.61 | $18.33 | $18.66 | 28,684,400 |
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 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.