The closing price for GameStop (GME) between February 28, 2026 and May 30, 2026 is $21.18, yesterday. It is down 10% in that time. The latest price is $21.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2026 | $21.60 | $21.63 | $21.14 | $21.18 | 6,221,906 |
May 28 2026 | $21.65 | $21.99 | $21.64 | $21.68 | 3,165,002 |
May 27 2026 | $21.80 | $21.88 | $21.49 | $21.68 | 3,794,119 |
May 26 2026 | $21.95 | $22.18 | $21.85 | $21.91 | 5,504,683 |
May 22 2026 | $22.40 | $22.58 | $21.80 | $21.96 | 5,231,300 |
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 |
May 05 2026 | $23.21 | $24.73 | $22.85 | $24.23 | 17,979,600 |
May 04 2026 | $25.11 | $26.15 | $23.67 | $23.84 | 40,178,600 |
May 01 2026 | $24.85 | $26.88 | $24.85 | $26.53 | 20,284,900 |
April 30 2026 | $24.36 | $25.08 | $24.21 | $24.95 | 4,492,500 |
April 29 2026 | $24.99 | $25.04 | $24.00 | $24.52 | 7,071,500 |
April 28 2026 | $25.31 | $25.42 | $24.80 | $25.09 | 4,326,800 |
April 27 2026 | $25.00 | $25.63 | $24.92 | $25.41 | 6,260,400 |
April 24 2026 | $25.21 | $25.25 | $24.73 | $24.95 | 5,148,900 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.