The average closing price for GameStop (GME) between October 2, 2023 and October 2, 2025 is $21.79. It is up 69.9% in that time. The latest price is $27.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 01 2025 | $27.25 | $27.78 | $27.18 | $27.69 | 7,725,964 |
September 30 2025 | $27.21 | $27.34 | $26.80 | $27.28 | 4,982,035 |
September 29 2025 | $27.20 | $27.21 | $26.79 | $27.21 | 7,939,600 |
September 26 2025 | $25.53 | $26.80 | $25.44 | $26.42 | 8,014,500 |
September 25 2025 | $25.93 | $26.34 | $25.27 | $25.27 | 8,210,500 |
September 24 2025 | $26.83 | $27.05 | $26.22 | $26.25 | 5,508,800 |
September 23 2025 | $26.91 | $27.24 | $26.59 | $26.80 | 7,064,000 |
September 22 2025 | $26.00 | $27.34 | $25.97 | $26.78 | 11,263,600 |
September 19 2025 | $25.83 | $26.39 | $25.79 | $26.08 | 9,567,600 |
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 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
