The closing price for GameStop (GME) between September 29, 2025 and December 28, 2025 is $21.09, on Friday. It is down 22.5% in that time. The latest price is $21.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 26 2025 | $21.50 | $21.50 | $20.96 | $21.09 | 3,809,200 |
December 24 2025 | $21.23 | $21.57 | $21.23 | $21.53 | 1,781,000 |
December 23 2025 | $21.66 | $21.68 | $21.13 | $21.38 | 4,384,500 |
December 22 2025 | $22.52 | $22.78 | $21.70 | $21.74 | 6,481,100 |
December 19 2025 | $22.58 | $22.64 | $22.28 | $22.51 | 7,379,300 |
December 18 2025 | $22.96 | $23.10 | $22.53 | $22.56 | 4,589,300 |
December 17 2025 | $22.29 | $23.17 | $22.27 | $23.03 | 6,132,200 |
December 16 2025 | $22.16 | $22.34 | $21.80 | $22.28 | 3,922,900 |
December 15 2025 | $21.36 | $22.58 | $21.08 | $22.09 | 8,010,600 |
December 12 2025 | $21.89 | $21.97 | $21.09 | $21.23 | 5,365,900 |
December 11 2025 | $22.02 | $22.18 | $21.53 | $21.86 | 4,645,600 |
December 10 2025 | $21.57 | $22.47 | $21.50 | $22.12 | 11,543,800 |
December 09 2025 | $23.25 | $24.00 | $23.10 | $23.11 | 9,159,102 |
December 08 2025 | $23.03 | $23.55 | $23.02 | $23.35 | 5,318,919 |
December 05 2025 | $23.00 | $23.07 | $22.53 | $23.00 | 5,688,200 |
December 04 2025 | $23.26 | $23.47 | $22.65 | $22.95 | 7,195,800 |
December 03 2025 | $22.91 | $23.28 | $22.72 | $23.21 | 11,079,700 |
December 02 2025 | $22.80 | $23.37 | $22.48 | $22.81 | 8,105,100 |
December 01 2025 | $22.15 | $23.07 | $22.11 | $22.79 | 7,895,900 |
November 28 2025 | $22.28 | $22.75 | $22.04 | $22.53 | 8,789,300 |
November 26 2025 | $21.18 | $21.83 | $21.11 | $21.63 | 4,644,200 |
November 25 2025 | $20.49 | $21.36 | $20.31 | $21.06 | 4,794,900 |
November 24 2025 | $20.19 | $20.56 | $20.12 | $20.49 | 5,577,600 |
November 21 2025 | $19.95 | $20.63 | $19.94 | $20.14 | 5,514,100 |
November 20 2025 | $20.55 | $20.69 | $19.93 | $19.94 | 6,028,900 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
