The closing price for GameStop (GME) since June 11, 2025 is $22.42, yesterday. It is down 22.7% in that time. The latest price is $22.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 10 2026 | $22.02 | $22.65 | $21.90 | $22.42 | 4,390,564 |
June 09 2026 | $22.28 | $22.46 | $21.92 | $22.28 | 5,573,051 |
June 08 2026 | $21.77 | $22.27 | $21.66 | $22.26 | 5,102,521 |
June 05 2026 | $22.26 | $22.35 | $21.33 | $21.80 | 6,389,500 |
June 04 2026 | $22.33 | $23.07 | $22.20 | $22.27 | 6,818,900 |
June 03 2026 | $23.28 | $23.68 | $22.12 | $22.18 | 17,884,800 |
June 02 2026 | $21.14 | $21.24 | $20.89 | $20.92 | 6,025,000 |
June 01 2026 | $21.02 | $21.56 | $20.89 | $21.36 | 6,769,700 |
May 29 2026 | $21.60 | $21.63 | $21.14 | $21.18 | 6,486,800 |
May 28 2026 | $21.65 | $21.99 | $21.64 | $21.68 | 3,214,700 |
May 27 2026 | $21.80 | $21.88 | $21.49 | $21.68 | 4,194,000 |
May 26 2026 | $21.95 | $22.18 | $21.85 | $21.91 | 5,875,500 |
May 22 2026 | $22.40 | $22.58 | $21.80 | $21.96 | 5,279,700 |
May 21 2026 | $22.44 | $22.62 | $22.21 | $22.49 | 3,145,300 |
May 20 2026 | $22.05 | $22.73 | $21.90 | $22.55 | 6,327,600 |
May 19 2026 | $21.88 | $22.19 | $21.60 | $22.10 | 4,433,300 |
May 18 2026 | $21.62 | $22.09 | $21.42 | $21.91 | 5,260,600 |
May 15 2026 | $21.54 | $22.01 | $21.46 | $21.59 | 5,346,600 |
May 14 2026 | $22.08 | $22.35 | $21.61 | $21.61 | 5,663,100 |
May 13 2026 | $22.33 | $22.48 | $21.98 | $22.08 | 7,356,900 |
May 12 2026 | $22.80 | $23.19 | $22.33 | $22.37 | 11,936,700 |
May 11 2026 | $24.20 | $24.37 | $23.10 | $23.17 | 17,915,500 |
May 08 2026 | $24.14 | $24.42 | $23.82 | $24.28 | 5,957,700 |
May 07 2026 | $25.12 | $25.25 | $23.79 | $23.97 | 8,794,000 |
May 06 2026 | $24.30 | $25.44 | $23.96 | $25.17 | 11,606,500 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.