5 DAY PERFORMANCE
+15.30%
1 MONTH PERFORMANCE
+12.93%
3 MONTH PERFORMANCE
+9.88%
6 MONTH PERFORMANCE
+14.08%
YEAR-TO-DATE PERFORMANCE
+23.51%
1 YEAR PERFORMANCE
+5.71%
Gamestop Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $21.26 | $21.40 (0.63%) | $21.61 | $21.23 | 2.53 M | $9.60 B |
| 06/18/2026 | $21.45 | $21.52 (0.33%) | $21.67 | $21.35 | 9.22 M | $9.65 B |
| 06/17/2026 | $21.44 | $21.51 (0.33%) | $21.93 | $21.23 | 4.68 M | $9.65 B |
| 06/16/2026 | $21.64 | $21.46 (-0.83%) | $21.70 | $21.13 | 6.38 M | $9.62 B |
| 06/15/2026 | $21.70 | $21.74 (0.18%) | $22.03 | $21.65 | 4.76 M | $9.75 B |
| 06/12/2026 | $22.06 | $21.77 (-1.31%) | $22.16 | $21.50 | 5.33 M | $9.76 B |
| 06/11/2026 | $22.39 | $22.18 (-0.94%) | $22.44 | $21.94 | 6.01 M | $9.95 B |
| 06/10/2026 | $22.02 | $22.42 (1.82%) | $22.65 | $21.90 | 4.43 M | $10.05 B |
| 06/09/2026 | $22.28 | $22.28 (0%) | $22.46 | $21.92 | 5.69 M | $9.99 B |
| 06/08/2026 | $21.77 | $22.26 (2.25%) | $22.27 | $21.65 | 5.12 M | $9.98 B |
| 06/05/2026 | $22.26 | $21.80 (-2.07%) | $22.35 | $21.33 | 6.43 M | $9.78 B |
| 06/04/2026 | $22.33 | $22.27 (-0.27%) | $23.07 | $22.20 | 6.82 M | $9.99 B |
| 06/03/2026 | $23.28 | $22.18 (-4.73%) | $23.68 | $22.12 | 17.88 M | $9.95 B |
| 06/02/2026 | $21.14 | $20.92 (-1.04%) | $21.24 | $20.89 | 6.03 M | $9.38 B |
| 06/01/2026 | $21.02 | $21.36 (1.62%) | $21.56 | $20.89 | 6.77 M | $9.58 B |
| 05/29/2026 | $21.60 | $21.18 (-1.94%) | $21.63 | $21.14 | 6.49 M | $9.50 B |
| 05/28/2026 | $21.65 | $21.68 (0.14%) | $21.99 | $21.64 | 3.21 M | $9.72 B |
| 05/27/2026 | $21.80 | $21.68 (-0.55%) | $21.88 | $21.49 | 4.20 M | $9.72 B |
| 05/26/2026 | $21.95 | $21.91 (-0.18%) | $22.18 | $21.85 | 5.88 M | $9.82 B |
| 05/22/2026 | $22.40 | $21.96 (-1.96%) | $22.58 | $21.80 | 5.28 M | $9.85 B |
| 05/21/2026 | $22.44 | $22.49 (0.22%) | $22.62 | $22.21 | 3.15 M | $10.08 B |
| 05/20/2026 | $22.05 | $22.55 (2.27%) | $22.73 | $21.90 | 6.33 M | $10.11 B |
| 05/19/2026 | $21.88 | $22.10 (1.01%) | $22.19 | $21.60 | 4.43 M | $9.91 B |
| 05/18/2026 | $21.62 | $21.91 (1.34%) | $22.09 | $21.42 | 5.26 M | $9.82 B |
| 05/15/2026 | $21.54 | $21.59 (0.23%) | $22.01 | $21.46 | 5.35 M | $9.68 B |
| 05/14/2026 | $22.08 | $21.61 (-2.13%) | $22.35 | $21.61 | 5.66 M | $9.69 B |
| 05/13/2026 | $22.33 | $22.08 (-1.12%) | $22.48 | $21.98 | 7.36 M | $9.90 B |
| 05/12/2026 | $22.80 | $22.37 (-1.89%) | $23.19 | $22.33 | 11.94 M | $10.03 B |
| 05/11/2026 | $24.20 | $23.17 (-4.26%) | $24.37 | $23.10 | 17.92 M | $10.39 B |
| 05/08/2026 | $24.14 | $24.28 (0.58%) | $24.42 | $23.82 | 5.96 M | $10.89 B |
| 05/07/2026 | $25.12 | $23.97 (-4.58%) | $25.25 | $23.79 | 8.79 M | $10.75 B |
| 05/06/2026 | $24.30 | $25.17 (3.58%) | $25.44 | $23.96 | 11.61 M | $11.29 B |
| 05/05/2026 | $23.21 | $24.23 (4.39%) | $24.73 | $22.85 | 17.98 M | $10.86 B |
| 05/04/2026 | $25.11 | $23.84 (-5.06%) | $26.15 | $23.67 | 40.18 M | $10.69 B |
| 05/01/2026 | $24.85 | $26.53 (6.76%) | $26.88 | $24.85 | 20.28 M | $11.90 B |
| 04/30/2026 | $24.36 | $24.95 (2.42%) | $25.08 | $24.21 | 4.49 M | $11.19 B |
| 04/29/2026 | $24.99 | $24.52 (-1.88%) | $25.04 | $24.00 | 7.07 M | $10.99 B |
| 04/28/2026 | $25.31 | $25.09 (-0.87%) | $25.42 | $24.80 | 4.33 M | $11.25 B |
| 04/27/2026 | $25.00 | $25.42 (1.68%) | $25.63 | $24.92 | 6.26 M | $11.40 B |
| 04/24/2026 | $25.21 | $24.95 (-1.03%) | $25.25 | $24.73 | 5.15 M | $11.19 B |
| 04/23/2026 | $25.84 | $25.01 (-3.21%) | $26.02 | $24.73 | 8.58 M | $11.21 B |
| 04/22/2026 | $24.71 | $25.66 (3.84%) | $25.74 | $24.70 | 9.64 M | $11.51 B |
| 04/21/2026 | $25.05 | $24.46 (-2.36%) | $25.33 | $24.43 | 6.47 M | $10.97 B |
| 04/20/2026 | $24.17 | $24.92 (3.1%) | $25.05 | $24.08 | 6.20 M | $11.17 B |
| 04/17/2026 | $25.19 | $24.55 (-2.54%) | $25.34 | $24.37 | 8.16 M | $11.01 B |
| 04/16/2026 | $24.91 | $25.18 (1.08%) | $25.49 | $24.54 | 10.70 M | $11.29 B |
| 04/15/2026 | $24.15 | $24.79 (2.65%) | $24.85 | $24.03 | 11.70 M | $11.12 B |
| 04/14/2026 | $23.45 | $24.03 (2.47%) | $24.30 | $23.43 | 10.48 M | $10.78 B |
| 04/13/2026 | $23.00 | $23.40 (1.74%) | $23.43 | $22.73 | 5.52 M | $10.49 B |
| 04/10/2026 | $22.95 | $23.22 (1.18%) | $23.25 | $22.51 | 5.86 M | $10.41 B |
| 04/09/2026 | $22.90 | $22.87 (-0.13%) | $23.35 | $22.83 | 3.16 M | $10.25 B |
| 04/08/2026 | $23.70 | $22.91 (-3.33%) | $23.76 | $22.89 | 6.79 M | $10.27 B |
| 04/07/2026 | $23.08 | $23.43 (1.52%) | $23.54 | $22.68 | 10.67 M | $10.51 B |
| 04/06/2026 | $23.31 | $23.08 (-0.99%) | $23.62 | $23.08 | 3.66 M | $10.35 B |
| 04/02/2026 | $22.58 | $23.36 (3.45%) | $23.43 | $22.57 | 3.86 M | $10.47 B |
| 04/01/2026 | $23.29 | $22.76 (-2.28%) | $23.35 | $22.72 | 4.42 M | $10.21 B |
| 03/31/2026 | $22.40 | $23.04 (2.86%) | $23.10 | $22.38 | 8.43 M | $10.33 B |
| 03/30/2026 | $22.35 | $22.27 (-0.36%) | $22.63 | $22.06 | 6.65 M | $9.99 B |
| 03/27/2026 | $22.66 | $22.10 (-2.47%) | $22.79 | $22.03 | 5.07 M | $9.91 B |
| 03/26/2026 | $22.91 | $22.56 (-1.53%) | $23.22 | $22.45 | 6.91 M | $10.12 B |
| 03/25/2026 | $22.78 | $23.08 (1.32%) | $23.50 | $22.46 | 7.85 M | $10.35 B |
| 03/24/2026 | $22.76 | $22.81 (0.22%) | $23.10 | $22.45 | 8.09 M | $10.23 B |
| 03/23/2026 | $22.70 | $23.03 (1.45%) | $23.15 | $22.56 | 5.23 M | $10.33 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.
