5 DAY PERFORMANCE
+12.83%
1 MONTH PERFORMANCE
+36.19%
3 MONTH PERFORMANCE
+15.24%
6 MONTH PERFORMANCE
+9.88%
YEAR-TO-DATE PERFORMANCE
+23.51%
1 YEAR PERFORMANCE
-4.91%
Gamestop Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $22.90 | $22.64 (-1.14%) | $22.95 | $22.34 | 9.60 M | $10.16 B |
| 09/17/2026 | $22.12 | $22.77 (2.94%) | $22.81 | $21.92 | 9.00 M | $10.22 B |
| 09/16/2026 | $21.48 | $21.98 (2.33%) | $22.06 | $21.39 | 5.86 M | $9.86 B |
| 09/15/2026 | $21.51 | $21.44 (-0.33%) | $21.57 | $21.13 | 4.90 M | $9.62 B |
| 09/14/2026 | $21.00 | $21.62 (2.95%) | $21.94 | $20.73 | 7.80 M | $9.70 B |
| 09/11/2026 | $21.04 | $21.15 (0.52%) | $21.36 | $20.84 | 9.89 M | $9.49 B |
| 09/10/2026 | $19.88 | $20.39 (2.57%) | $20.52 | $19.60 | 11.58 M | $9.15 B |
| 09/09/2026 | $19.10 | $19.89 (4.14%) | $20.24 | $18.97 | 15.59 M | $8.93 B |
| 09/08/2026 | $19.35 | $18.89 (-2.38%) | $19.50 | $18.72 | 10.42 M | $8.48 B |
| 09/04/2026 | $19.33 | $19.16 (-0.88%) | $19.50 | $19.04 | 7.15 M | $8.59 B |
| 09/03/2026 | $19.00 | $19.23 (1.21%) | $19.39 | $18.99 | 7.23 M | $8.62 B |
| 09/02/2026 | $18.83 | $18.97 (0.74%) | $19.05 | $18.75 | 4.76 M | $8.51 B |
| 09/01/2026 | $18.25 | $18.81 (3.07%) | $18.88 | $18.20 | 11.75 M | $8.43 B |
| 08/31/2026 | $18.75 | $18.38 (-1.97%) | $18.92 | $18.21 | 10.95 M | $8.24 B |
| 08/28/2026 | $18.30 | $17.87 (-2.35%) | $18.33 | $17.85 | 4.53 M | $8.01 B |
| 08/27/2026 | $17.99 | $18.25 (1.45%) | $18.33 | $17.80 | 7.30 M | $8.18 B |
| 08/26/2026 | $18.02 | $17.97 (-0.28%) | $18.09 | $17.85 | 4.59 M | $8.06 B |
| 08/25/2026 | $18.00 | $18.09 (0.5%) | $18.10 | $17.85 | 5.58 M | $8.11 B |
| 08/24/2026 | $18.30 | $18.04 (-1.42%) | $18.35 | $17.93 | 5.02 M | $8.09 B |
| 08/21/2026 | $18.15 | $18.21 (0.33%) | $18.25 | $18.01 | 5.33 M | $8.17 B |
| 08/20/2026 | $18.01 | $18.04 (0.17%) | $18.10 | $17.79 | 4.94 M | $8.09 B |
| 08/19/2026 | $18.08 | $18.03 (-0.28%) | $18.23 | $17.92 | 4.89 M | $8.08 B |
| 08/18/2026 | $18.38 | $17.95 (-2.34%) | $18.38 | $17.92 | 5.65 M | $8.05 B |
| 08/17/2026 | $18.61 | $18.40 (-1.13%) | $18.61 | $18.32 | 5.73 M | $8.25 B |
| 08/14/2026 | $18.65 | $18.66 (0.05%) | $18.79 | $18.44 | 4.23 M | $8.37 B |
| 08/13/2026 | $18.53 | $18.57 (0.22%) | $18.74 | $18.33 | 5.37 M | $8.33 B |
| 08/12/2026 | $18.82 | $18.54 (-1.49%) | $18.82 | $18.43 | 5.16 M | $8.31 B |
| 08/11/2026 | $18.75 | $18.82 (0.37%) | $18.90 | $18.58 | 5.31 M | $8.44 B |
| 08/10/2026 | $19.60 | $18.79 (-4.13%) | $19.61 | $18.75 | 8.61 M | $8.43 B |
| 08/07/2026 | $19.21 | $19.16 (-0.26%) | $19.26 | $19.02 | 4.77 M | $8.59 B |
| 08/06/2026 | $18.99 | $19.23 (1.26%) | $19.40 | $18.63 | 7.35 M | $8.62 B |
| 08/05/2026 | $19.28 | $19.01 (-1.4%) | $19.35 | $18.93 | 8.36 M | $8.52 B |
| 08/04/2026 | $19.02 | $19.21 (1%) | $19.30 | $18.69 | 10.84 M | $8.61 B |
| 08/03/2026 | $20.46 | $19.06 (-6.84%) | $20.50 | $18.55 | 41.71 M | $8.55 B |
| 07/31/2026 | $21.85 | $21.72 (-0.59%) | $21.99 | $21.66 | 2.51 M | $9.74 B |
| 07/30/2026 | $21.76 | $21.88 (0.55%) | $21.93 | $21.61 | 2.36 M | $9.81 B |
| 07/29/2026 | $22.17 | $21.84 (-1.49%) | $22.18 | $21.78 | 2.65 M | $9.79 B |
| 07/28/2026 | $21.55 | $22.16 (2.83%) | $22.26 | $21.54 | 3.96 M | $9.94 B |
| 07/27/2026 | $21.28 | $21.52 (1.13%) | $21.56 | $21.27 | 3.91 M | $9.65 B |
| 07/24/2026 | $21.36 | $21.17 (-0.89%) | $21.50 | $21.13 | 2.58 M | $9.49 B |
| 07/23/2026 | $21.48 | $21.35 (-0.61%) | $21.54 | $21.21 | 3.68 M | $9.57 B |
| 07/22/2026 | $21.80 | $21.60 (-0.92%) | $21.88 | $21.54 | 3.17 M | $9.69 B |
| 07/21/2026 | $21.78 | $21.79 (0.05%) | $21.90 | $21.58 | 2.92 M | $9.77 B |
| 07/20/2026 | $21.89 | $21.76 (-0.59%) | $21.98 | $21.67 | 3.92 M | $9.76 B |
| 07/17/2026 | $21.86 | $21.89 (0.14%) | $22.07 | $21.67 | 2.62 M | $9.82 B |
| 07/16/2026 | $22.30 | $21.92 (-1.7%) | $22.51 | $21.86 | 3.52 M | $9.83 B |
| 07/15/2026 | $22.49 | $22.26 (-1.02%) | $22.62 | $22.16 | 2.56 M | $9.98 B |
| 07/14/2026 | $22.05 | $22.43 (1.72%) | $22.53 | $22.05 | 2.78 M | $10.06 B |
| 07/13/2026 | $21.75 | $22.03 (1.29%) | $22.35 | $21.73 | 2.92 M | $9.88 B |
| 07/10/2026 | $21.94 | $21.68 (-1.19%) | $22.02 | $21.66 | 1.85 M | $9.72 B |
| 07/09/2026 | $21.70 | $21.95 (1.15%) | $21.99 | $21.53 | 2.63 M | $9.84 B |
| 07/08/2026 | $22.00 | $21.70 (-1.36%) | $22.11 | $21.63 | 3.68 M | $9.73 B |
| 07/07/2026 | $22.79 | $22.20 (-2.59%) | $22.89 | $21.95 | 4.75 M | $9.95 B |
| 07/06/2026 | $22.60 | $22.76 (0.71%) | $22.89 | $22.33 | 4.09 M | $10.21 B |
| 07/02/2026 | $22.75 | $22.82 (0.31%) | $23.11 | $22.60 | 4.61 M | $10.23 B |
| 07/01/2026 | $21.95 | $22.64 (3.14%) | $22.75 | $21.91 | 4.48 M | $10.15 B |
| 06/30/2026 | $21.85 | $22.08 (1.05%) | $22.18 | $21.70 | 4.36 M | $9.90 B |
| 06/29/2026 | $22.05 | $22.03 (-0.09%) | $22.15 | $21.88 | 4.06 M | $9.88 B |
| 06/26/2026 | $20.94 | $21.76 (3.92%) | $21.85 | $20.94 | 5.70 M | $9.76 B |
| 06/25/2026 | $21.36 | $21.01 (-1.64%) | $21.41 | $20.93 | 3.83 M | $9.42 B |
| 06/24/2026 | $21.18 | $21.44 (1.23%) | $21.65 | $21.17 | 3.35 M | $9.61 B |
| 06/23/2026 | $21.00 | $21.08 (0.38%) | $21.49 | $20.93 | 4.00 M | $9.45 B |
| 06/22/2026 | $21.28 | $21.14 (-0.66%) | $21.61 | $21.11 | 6.37 M | $9.48 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.
