5 DAY PERFORMANCE
+35.62%
1 MONTH PERFORMANCE
+23.57%
3 MONTH PERFORMANCE
+13.29%
6 MONTH PERFORMANCE
+59.01%
YEAR-TO-DATE PERFORMANCE
+4.72%
1 YEAR PERFORMANCE
+13.72%
GameStop Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $22.35 | $22.61 (1.16%) | $22.98 | $22.08 | 4.13 M | $13.81 B |
| 03/10/2025 | $23.44 | $22.42 (-4.35%) | $23.58 | $22.26 | 6.23 M | $13.70 B |
| 03/07/2025 | $24.00 | $24.00 (0%) | $24.35 | $23.52 | 3.46 M | $14.66 B |
| 03/06/2025 | $24.74 | $24.20 (-2.18%) | $25.01 | $24.05 | 3.42 M | $14.78 B |
| 03/05/2025 | $24.33 | $25.07 (3.04%) | $25.16 | $24.11 | 3.28 M | $15.32 B |
| 03/04/2025 | $23.77 | $24.30 (2.23%) | $24.86 | $23.44 | 5.07 M | $14.84 B |
| 03/03/2025 | $25.26 | $24.40 (-3.4%) | $25.48 | $24.18 | 4.29 M | $14.91 B |
| 02/28/2025 | $24.33 | $25.04 (2.92%) | $25.10 | $24.20 | 4.14 M | $15.30 B |
| 02/27/2025 | $25.00 | $24.48 (-2.08%) | $25.37 | $24.14 | 4.59 M | $14.95 B |
| 02/26/2025 | $24.54 | $24.61 (0.29%) | $25.21 | $24.45 | 3.27 M | $15.03 B |
| 02/25/2025 | $24.93 | $24.42 (-2.05%) | $25.29 | $23.83 | 6.55 M | $14.92 B |
| 02/24/2025 | $26.34 | $25.00 (-5.09%) | $26.39 | $24.95 | 5.98 M | $15.27 B |
| 02/21/2025 | $27.25 | $26.42 (-3.05%) | $27.58 | $26.16 | 6.13 M | $16.14 B |
| 02/20/2025 | $25.80 | $27.04 (4.81%) | $27.45 | $25.76 | 7.74 M | $16.52 B |
| 02/19/2025 | $26.80 | $26.00 (-2.99%) | $26.96 | $25.92 | 4.38 M | $15.88 B |
| 02/18/2025 | $27.03 | $26.97 (-0.22%) | $27.59 | $26.66 | 5.34 M | $16.48 B |
| 02/14/2025 | $28.90 | $27.00 (-6.57%) | $28.97 | $26.90 | 12.14 M | $16.49 B |
| 02/13/2025 | $25.75 | $26.34 (2.29%) | $26.40 | $25.75 | 8.26 M | $16.09 B |
| 02/12/2025 | $26.12 | $25.99 (-0.5%) | $26.40 | $25.60 | 4.00 M | $15.88 B |
| 02/11/2025 | $26.85 | $26.56 (-1.08%) | $27.76 | $26.47 | 7.04 M | $16.23 B |
| 02/10/2025 | $25.50 | $27.12 (6.35%) | $27.27 | $25.30 | 9.69 M | $16.57 B |
| 02/07/2025 | $24.90 | $24.73 (-0.68%) | $25.02 | $24.60 | 3.40 M | $15.11 B |
| 02/06/2025 | $24.93 | $24.80 (-0.52%) | $25.39 | $24.53 | 4.35 M | $15.15 B |
| 02/05/2025 | $25.70 | $24.93 (-3%) | $25.81 | $24.90 | 4.58 M | $15.23 B |
| 02/04/2025 | $25.85 | $25.90 (0.19%) | $26.25 | $25.80 | 3.35 M | $15.82 B |
| 02/03/2025 | $25.57 | $25.89 (1.25%) | $26.54 | $25.50 | 5.74 M | $15.82 B |
| 01/31/2025 | $27.79 | $26.90 (-3.2%) | $28.18 | $26.90 | 4.54 M | $16.43 B |
| 01/30/2025 | $27.84 | $27.99 (0.54%) | $28.23 | $27.71 | 3.34 M | $17.10 B |
| 01/29/2025 | $27.41 | $27.51 (0.36%) | $27.74 | $27.06 | 3.22 M | $16.81 B |
| 01/28/2025 | $27.00 | $27.46 (1.7%) | $27.59 | $26.65 | 3.17 M | $16.78 B |
| 01/27/2025 | $26.92 | $26.98 (0.22%) | $27.68 | $26.80 | 5.06 M | $16.48 B |
| 01/24/2025 | $28.30 | $27.77 (-1.87%) | $28.67 | $27.62 | 4.51 M | $16.96 B |
| 01/23/2025 | $27.88 | $28.33 (1.61%) | $29.26 | $27.68 | 8.83 M | $17.31 B |
| 01/22/2025 | $27.36 | $27.65 (1.06%) | $28.02 | $27.30 | 5.03 M | $16.89 B |
| 01/21/2025 | $27.40 | $27.47 (0.26%) | $27.57 | $26.33 | 5.87 M | $16.78 B |
| 01/17/2025 | $27.61 | $27.51 (-0.36%) | $28.79 | $27.02 | 8.98 M | $16.81 B |
| 01/16/2025 | $27.94 | $27.72 (-0.79%) | $28.14 | $27.41 | 4.43 M | $16.93 B |
| 01/15/2025 | $28.90 | $27.96 (-3.25%) | $29.33 | $27.84 | 6.03 M | $17.08 B |
| 01/14/2025 | $31.26 | $27.88 (-10.81%) | $31.68 | $27.56 | 11.80 M | $17.03 B |
| 01/13/2025 | $31.60 | $31.02 (-1.84%) | $31.80 | $30.90 | 5.57 M | $18.95 B |
| 01/10/2025 | $32.50 | $32.31 (-0.58%) | $32.94 | $31.40 | 7.07 M | $19.74 B |
| 01/08/2025 | $32.97 | $32.96 (-0.03%) | $33.37 | $32.41 | 6.32 M | $20.14 B |
| 01/07/2025 | $32.80 | $33.37 (1.74%) | $34.40 | $31.71 | 13.36 M | $20.39 B |
| 01/06/2025 | $31.70 | $32.82 (3.53%) | $33.49 | $30.76 | 12.61 M | $20.05 B |
| 01/03/2025 | $30.80 | $31.65 (2.76%) | $32.14 | $30.57 | 7.46 M | $19.33 B |
| 01/02/2025 | $31.84 | $30.66 (-3.71%) | $32.05 | $30.37 | 7.98 M | $18.73 B |
| 12/31/2024 | $32.06 | $31.34 (-2.25%) | $32.44 | $31.10 | 7.40 M | $19.15 B |
| 12/30/2024 | $31.80 | $32.01 (0.66%) | $32.88 | $31.61 | 9.59 M | $19.55 B |
| 12/27/2024 | $32.39 | $32.20 (-0.59%) | $33.05 | $30.73 | 10.14 M | $19.67 B |
| 12/26/2024 | $32.62 | $32.99 (1.13%) | $34.37 | $31.60 | 20.51 M | $20.15 B |
| 12/24/2024 | $31.00 | $31.14 (0.45%) | $31.59 | $30.58 | 5.52 M | $19.02 B |
| 12/23/2024 | $29.82 | $30.90 (3.62%) | $31.11 | $29.78 | 8.23 M | $18.88 B |
| 12/20/2024 | $28.54 | $29.82 (4.48%) | $30.52 | $28.31 | 19.61 M | $18.22 B |
| 12/19/2024 | $29.16 | $29.00 (-0.55%) | $30.60 | $28.82 | 10.34 M | $17.72 B |
| 12/18/2024 | $31.10 | $28.55 (-8.2%) | $31.70 | $28.34 | 13.95 M | $17.44 B |
| 12/17/2024 | $29.64 | $31.26 (5.47%) | $31.88 | $29.64 | 19.95 M | $19.10 B |
| 12/16/2024 | $27.70 | $29.44 (6.28%) | $29.59 | $27.27 | 8.70 M | $17.98 B |
| 12/13/2024 | $28.70 | $27.99 (-2.47%) | $28.86 | $27.92 | 6.58 M | $17.10 B |
| 12/12/2024 | $28.90 | $28.75 (-0.52%) | $29.66 | $28.58 | 8.86 M | $17.56 B |
| 12/11/2024 | $27.75 | $28.97 (4.4%) | $30.16 | $27.51 | 20.49 M | $17.70 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
