5 DAY PERFORMANCE
+2.35%
1 MONTH PERFORMANCE
-1.74%
3 MONTH PERFORMANCE
+30.46%
6 MONTH PERFORMANCE
+2.35%
YEAR-TO-DATE PERFORMANCE
+23.51%
1 YEAR PERFORMANCE
+12.68%
Gamestop Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $25.33 | $24.40 (-3.67%) | $25.33 | $24.29 | 2.75 M | |
| 11/04/2026 | $24.45 | $25.14 (2.82%) | $25.40 | $24.24 | 6.80 M | $11.28 B |
| 11/03/2026 | $24.15 | $24.27 (0.5%) | $24.60 | $24.06 | 4.84 M | $10.89 B |
| 11/02/2026 | $24.26 | $24.19 (-0.29%) | $24.58 | $23.83 | 5.60 M | $10.86 B |
| 10/30/2026 | $23.99 | $24.23 (1%) | $24.29 | $23.07 | 9.26 M | $10.87 B |
| 10/29/2026 | $23.63 | $24.00 (1.57%) | $24.09 | $23.38 | 4.99 M | $10.77 B |
| 10/28/2026 | $23.24 | $23.33 (0.39%) | $23.78 | $23.10 | 5.05 M | $10.47 B |
| 10/27/2026 | $23.73 | $23.36 (-1.56%) | $24.04 | $23.32 | 5.53 M | $10.48 B |
| 10/26/2026 | $24.82 | $23.90 (-3.71%) | $24.99 | $23.78 | 8.39 M | $10.73 B |
| 10/23/2026 | $25.34 | $24.82 (-2.05%) | $25.61 | $24.68 | 8.38 M | $11.14 B |
| 10/22/2026 | $26.00 | $25.39 (-2.35%) | $26.25 | $24.62 | 11.84 M | $11.40 B |
| 10/21/2026 | $26.39 | $26.29 (-0.38%) | $26.86 | $25.95 | 6.49 M | $11.80 B |
| 10/20/2026 | $25.73 | $26.47 (2.88%) | $26.48 | $25.30 | 9.14 M | $11.88 B |
| 10/19/2026 | $26.65 | $26.44 (-0.79%) | $27.16 | $26.15 | 6.78 M | $11.87 B |
| 10/16/2026 | $28.04 | $26.81 (-4.39%) | $28.08 | $26.72 | 13.04 M | $12.03 B |
| 10/15/2026 | $26.75 | $28.02 (4.75%) | $28.30 | $26.58 | 12.32 M | $12.58 B |
| 10/14/2026 | $27.71 | $27.15 (-2.02%) | $28.22 | $26.77 | 16.47 M | $12.18 B |
| 10/13/2026 | $27.10 | $27.22 (0.44%) | $27.53 | $26.75 | 12.77 M | $12.22 B |
| 10/12/2026 | $26.21 | $27.23 (3.89%) | $27.25 | $25.77 | 9.11 M | $12.22 B |
| 10/09/2026 | $25.23 | $26.56 (5.27%) | $26.76 | $24.90 | 16.29 M | $11.92 B |
| 10/08/2026 | $24.10 | $25.28 (4.9%) | $25.82 | $24.04 | 13.06 M | $11.35 B |
| 10/07/2026 | $24.53 | $24.58 (0.2%) | $24.74 | $24.41 | 7.59 M | $11.03 B |
| 10/06/2026 | $25.04 | $24.76 (-1.12%) | $25.20 | $24.47 | 8.26 M | $11.11 B |
| 10/05/2026 | $24.97 | $25.24 (1.08%) | $25.78 | $24.77 | 11.96 M | $11.33 B |
| 10/02/2026 | $24.20 | $24.70 (2.07%) | $24.70 | $23.88 | 13.52 M | $11.09 B |
| 10/01/2026 | $24.41 | $24.11 (-1.23%) | $24.68 | $23.99 | 10.69 M | $10.82 B |
| 09/30/2026 | $24.47 | $24.65 (0.74%) | $24.88 | $24.17 | 13.60 M | $11.06 B |
| 09/29/2026 | $24.00 | $23.76 (-1%) | $24.07 | $23.30 | 8.23 M | $10.66 B |
| 09/28/2026 | $23.26 | $23.96 (3.01%) | $24.18 | $23.22 | 9.55 M | $10.75 B |
| 09/25/2026 | $24.96 | $23.39 (-6.29%) | $24.96 | $23.06 | 13.24 M | $10.50 B |
| 09/24/2026 | $23.93 | $25.02 (4.55%) | $25.25 | $23.72 | 12.20 M | $11.23 B |
| 09/23/2026 | $23.94 | $24.20 (1.09%) | $24.70 | $23.86 | 11.85 M | $10.86 B |
| 09/22/2026 | $23.50 | $24.03 (2.26%) | $24.33 | $23.29 | 15.09 M | $10.78 B |
| 09/21/2026 | $22.78 | $22.76 (-0.09%) | $23.11 | $22.52 | 9.78 M | $10.21 B |
| 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 |
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.
