The closing price for GameStop (GME) between July 25, 2025 and September 25, 2025 is $25.27, today. It is up 7.5% in that time. The latest price is $25.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 25 2025 | $25.93 | $26.34 | $25.27 | $25.27 | 8,210,462 |
September 24 2025 | $26.83 | $27.05 | $26.22 | $26.25 | 5,476,500 |
September 23 2025 | $26.91 | $27.24 | $26.59 | $26.80 | 7,055,400 |
September 22 2025 | $26.00 | $27.34 | $25.97 | $26.78 | 10,733,519 |
September 19 2025 | $25.83 | $26.39 | $25.79 | $26.08 | 9,538,000 |
September 18 2025 | $26.21 | $26.42 | $25.84 | $25.88 | 7,806,200 |
September 17 2025 | $26.35 | $26.47 | $25.58 | $26.10 | 7,897,100 |
September 16 2025 | $25.69 | $26.42 | $25.61 | $26.34 | 9,830,000 |
September 15 2025 | $25.00 | $25.81 | $24.99 | $25.53 | 9,604,000 |
September 12 2025 | $24.89 | $25.14 | $24.75 | $24.93 | 9,277,100 |
September 11 2025 | $24.00 | $24.85 | $23.89 | $24.85 | 12,512,600 |
September 10 2025 | $25.21 | $25.43 | $24.04 | $24.37 | 46,254,000 |
September 09 2025 | $23.10 | $23.63 | $22.94 | $23.59 | 18,374,400 |
September 08 2025 | $22.66 | $23.47 | $22.56 | $23.22 | 10,151,200 |
September 05 2025 | $22.60 | $22.79 | $22.28 | $22.61 | 11,183,300 |
September 04 2025 | $22.76 | $22.85 | $22.37 | $22.37 | 5,531,800 |
September 03 2025 | $23.51 | $23.73 | $22.68 | $22.88 | 9,771,400 |
September 02 2025 | $22.36 | $23.41 | $22.18 | $23.41 | 9,567,000 |
August 29 2025 | $22.72 | $22.82 | $22.41 | $22.41 | 5,371,500 |
August 28 2025 | $22.56 | $22.90 | $22.37 | $22.79 | 6,482,300 |
August 27 2025 | $22.46 | $22.58 | $22.27 | $22.50 | 6,892,000 |
August 26 2025 | $22.67 | $22.80 | $22.27 | $22.30 | 7,867,600 |
August 25 2025 | $22.86 | $22.90 | $22.56 | $22.68 | 3,801,000 |
August 22 2025 | $22.65 | $23.03 | $22.62 | $22.89 | 5,551,400 |
August 21 2025 | $22.60 | $22.62 | $22.38 | $22.56 | 4,090,600 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
