| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2025 | $31.84 | $35.81 | $20.73 | $21.35 | 2,217,078,915 |
2024 | $17.25 | $64.83 | $9.95 | $31.34 | 4,718,972,100 |
2023 | $18.64 | $27.65 | $11.83 | $17.53 | 1,168,157,900 |
2022 | $37.31 | $49.85 | $16.98 | $18.46 | 2,825,303,600 |
2021 | $4.75 | $120.75 | $4.27 | $37.10 | 14,446,724,800 |
2020 | $1.54 | $5.59 | $0.64 | $4.71 | 6,764,259,200 |
2019 | $3.01 | $4.09 | $0.79 | $1.52 | 5,519,131,200 |
2018 | $3.92 | $4.44 | $2.73 | $3.05 | 4,019,384,400 |
2017 | $5.17 | $5.42 | $3.39 | $3.92 | 2,875,828,400 |
2016 | $5.22 | $6.58 | $4.03 | $5.14 | 2,761,800,400 |
2015 | $6.34 | $9.09 | $5.38 | $5.41 | 2,081,534,000 |
2014 | $8.85 | $9.00 | $5.92 | $6.29 | 3,379,216,000 |
2013 | $4.47 | $10.34 | $3.90 | $8.87 | 3,080,650,800 |
2012 | $4.11 | $4.95 | $2.62 | $4.38 | 3,408,874,400 |
2011 | $3.88 | $4.82 | $3.09 | $4.06 | 4,068,366,000 |
2010 | $3.71 | $4.33 | $2.88 | $3.85 | 4,802,096,000 |
2009 | $3.66 | $5.52 | $3.37 | $3.69 | 4,812,090,800 |
2008 | $10.46 | $10.49 | $2.85 | $3.65 | 3,433,750,000 |
2007 | $4.64 | $10.73 | $4.20 | $10.45 | 2,460,329,600 |
2006 | $2.68 | $4.92 | $2.62 | $4.64 | 2,589,343,200 |
2005 | $1.93 | $3.23 | $1.56 | $2.68 | 1,891,889,600 |
2004 | $1.33 | $1.98 | $1.21 | $1.88 | 657,867,200 |
2003 | $0.82 | $1.60 | $0.63 | $1.30 | 757,133,600 |
2002 | $1.62 | $2.05 | $0.75 | $0.82 | 670,193,600 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
