The closing price for GameStop (GME) since February 5, 2025 is $24.98, yesterday. It is down 2.8% in that time. The latest price is $24.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 04 2026 | $24.48 | $25.16 | $24.05 | $24.98 | 9,193,800 |
February 03 2026 | $25.16 | $25.30 | $23.84 | $24.52 | 15,712,762 |
February 02 2026 | $24.38 | $25.93 | $24.05 | $25.85 | 24,314,401 |
January 30 2026 | $23.29 | $24.01 | $23.29 | $23.88 | 16,272,000 |
January 29 2026 | $23.50 | $23.60 | $22.70 | $22.81 | 7,555,100 |
January 28 2026 | $24.23 | $24.25 | $23.37 | $23.64 | 8,514,500 |
January 27 2026 | $24.00 | $24.50 | $23.24 | $24.21 | 16,600,900 |
January 26 2026 | $23.46 | $25.01 | $22.95 | $24.01 | 37,432,200 |
January 23 2026 | $23.14 | $23.17 | $22.27 | $22.99 | 10,347,500 |
January 22 2026 | $22.40 | $23.50 | $22.17 | $23.14 | 15,763,000 |
January 21 2026 | $21.67 | $21.93 | $21.36 | $21.69 | 8,366,900 |
January 20 2026 | $20.80 | $21.25 | $20.69 | $21.10 | 6,826,500 |
January 16 2026 | $21.33 | $21.47 | $21.06 | $21.10 | 3,731,500 |
January 15 2026 | $20.97 | $21.42 | $20.88 | $21.36 | 4,995,400 |
January 14 2026 | $21.00 | $21.08 | $20.79 | $21.02 | 4,112,800 |
January 13 2026 | $20.99 | $21.21 | $20.84 | $21.02 | 4,121,100 |
January 12 2026 | $21.08 | $21.31 | $20.92 | $20.98 | 3,563,700 |
January 09 2026 | $21.28 | $21.73 | $21.05 | $21.23 | 5,034,900 |
January 08 2026 | $21.20 | $21.44 | $21.09 | $21.42 | 4,131,800 |
January 07 2026 | $21.65 | $22.02 | $21.19 | $21.29 | 10,674,100 |
January 06 2026 | $20.63 | $20.91 | $20.57 | $20.66 | 3,405,000 |
January 05 2026 | $20.65 | $20.83 | $20.33 | $20.72 | 7,673,700 |
January 02 2026 | $20.26 | $20.87 | $20.16 | $20.62 | 4,551,700 |
December 31 2025 | $20.45 | $20.49 | $19.99 | $20.08 | 6,422,300 |
December 30 2025 | $20.53 | $20.70 | $20.35 | $20.50 | 4,569,500 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
