5 DAY PERFORMANCE
-6.52%
1 MONTH PERFORMANCE
+7.45%
3 MONTH PERFORMANCE
-0.72%
6 MONTH PERFORMANCE
+16.16%
YEAR-TO-DATE PERFORMANCE
+23.51%
1 YEAR PERFORMANCE
-4.76%
Gamestop Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $24.30 | $25.20 (3.7%) | $25.41 | $23.96 | 8.62 M | $11.14 B |
| 05/05/2026 | $23.21 | $24.23 (4.39%) | $24.73 | $22.85 | 17.98 M | $10.85 B |
| 05/04/2026 | $25.11 | $23.84 (-5.06%) | $26.15 | $23.67 | 40.18 M | $10.67 B |
| 05/01/2026 | $24.85 | $26.53 (6.76%) | $26.88 | $24.85 | 20.28 M | $11.87 B |
| 04/30/2026 | $24.36 | $24.95 (2.42%) | $25.08 | $24.21 | 4.49 M | $11.17 B |
| 04/29/2026 | $24.99 | $24.52 (-1.88%) | $25.04 | $24.00 | 7.07 M | $10.98 B |
| 04/28/2026 | $25.31 | $25.09 (-0.87%) | $25.42 | $24.80 | 4.33 M | $11.23 B |
| 04/27/2026 | $25.00 | $25.42 (1.68%) | $25.63 | $24.92 | 6.26 M | $11.38 B |
| 04/24/2026 | $25.21 | $24.95 (-1.03%) | $25.25 | $24.73 | 5.15 M | $11.17 B |
| 04/23/2026 | $25.84 | $25.01 (-3.21%) | $26.02 | $24.73 | 8.58 M | $11.19 B |
| 04/22/2026 | $24.71 | $25.66 (3.84%) | $25.74 | $24.70 | 9.64 M | $11.49 B |
| 04/21/2026 | $25.05 | $24.46 (-2.36%) | $25.33 | $24.43 | 6.47 M | $10.95 B |
| 04/20/2026 | $24.17 | $24.92 (3.1%) | $25.05 | $24.08 | 6.20 M | $11.15 B |
| 04/17/2026 | $25.19 | $24.55 (-2.54%) | $25.34 | $24.37 | 8.16 M | $10.99 B |
| 04/16/2026 | $24.91 | $25.18 (1.08%) | $25.49 | $24.54 | 10.70 M | $11.27 B |
| 04/15/2026 | $24.15 | $24.79 (2.65%) | $24.85 | $24.03 | 11.70 M | $11.10 B |
| 04/14/2026 | $23.45 | $24.03 (2.47%) | $24.30 | $23.43 | 10.48 M | $10.76 B |
| 04/13/2026 | $23.00 | $23.40 (1.74%) | $23.43 | $22.73 | 5.52 M | $10.47 B |
| 04/10/2026 | $22.95 | $23.22 (1.18%) | $23.25 | $22.51 | 5.86 M | $10.39 B |
| 04/09/2026 | $22.90 | $22.87 (-0.13%) | $23.35 | $22.83 | 3.16 M | $10.24 B |
| 04/08/2026 | $23.70 | $22.91 (-3.33%) | $23.76 | $22.89 | 6.79 M | $10.25 B |
| 04/07/2026 | $23.08 | $23.43 (1.52%) | $23.54 | $22.68 | 10.67 M | $10.49 B |
| 04/06/2026 | $23.31 | $23.08 (-0.99%) | $23.62 | $23.08 | 3.66 M | $10.33 B |
| 04/02/2026 | $22.58 | $23.36 (3.45%) | $23.43 | $22.57 | 3.86 M | $10.46 B |
| 04/01/2026 | $23.29 | $22.76 (-2.28%) | $23.35 | $22.72 | 4.42 M | $10.19 B |
| 03/31/2026 | $22.40 | $23.04 (2.86%) | $23.10 | $22.38 | 8.43 M | $10.31 B |
| 03/30/2026 | $22.35 | $22.27 (-0.36%) | $22.63 | $22.06 | 6.65 M | $9.97 B |
| 03/27/2026 | $22.66 | $22.10 (-2.47%) | $22.79 | $22.03 | 5.07 M | $9.89 B |
| 03/26/2026 | $22.91 | $22.56 (-1.53%) | $23.22 | $22.45 | 6.91 M | $10.10 B |
| 03/25/2026 | $22.78 | $23.08 (1.32%) | $23.50 | $22.46 | 7.85 M | $10.33 B |
| 03/24/2026 | $22.76 | $22.81 (0.22%) | $23.10 | $22.45 | 8.09 M | $10.21 B |
| 03/23/2026 | $22.70 | $23.03 (1.45%) | $23.15 | $22.56 | 5.23 M | $10.31 B |
| 03/20/2026 | $23.10 | $22.57 (-2.29%) | $23.18 | $22.36 | 7.09 M | $10.10 B |
| 03/19/2026 | $22.95 | $23.23 (1.22%) | $23.35 | $22.72 | 5.19 M | $10.40 B |
| 03/18/2026 | $23.52 | $23.36 (-0.68%) | $23.65 | $23.29 | 3.08 M | $10.46 B |
| 03/17/2026 | $23.30 | $23.59 (1.24%) | $23.80 | $23.28 | 3.08 M | $10.56 B |
| 03/16/2026 | $23.67 | $23.28 (-1.65%) | $23.82 | $23.26 | 6.13 M | $10.42 B |
| 03/13/2026 | $24.30 | $23.53 (-3.17%) | $24.74 | $23.50 | 6.40 M | $10.53 B |
| 03/12/2026 | $24.40 | $24.44 (0.16%) | $24.64 | $24.11 | 5.20 M | $10.94 B |
| 03/11/2026 | $24.29 | $24.46 (0.7%) | $24.68 | $23.96 | 5.15 M | $10.95 B |
| 03/10/2026 | $24.52 | $24.37 (-0.61%) | $25.00 | $24.33 | 5.14 M | $10.91 B |
| 03/09/2026 | $24.00 | $24.80 (3.33%) | $24.97 | $23.93 | 7.21 M | $11.10 B |
| 03/06/2026 | $23.73 | $24.37 (2.7%) | $24.39 | $23.62 | 5.83 M | $10.91 B |
| 03/05/2026 | $23.80 | $23.88 (0.34%) | $24.23 | $23.53 | 5.30 M | $10.69 B |
| 03/04/2026 | $23.95 | $23.87 (-0.33%) | $24.20 | $23.77 | 3.49 M | $10.69 B |
| 03/03/2026 | $23.78 | $23.82 (0.17%) | $24.17 | $23.45 | 4.12 M | $10.66 B |
| 03/02/2026 | $23.54 | $24.20 (2.8%) | $24.21 | $23.40 | 4.62 M | $10.83 B |
| 02/27/2026 | $23.79 | $24.03 (1.01%) | $24.22 | $23.70 | 4.34 M | $10.76 B |
| 02/26/2026 | $24.21 | $24.10 (-0.45%) | $24.53 | $23.72 | 5.07 M | $10.79 B |
| 02/25/2026 | $23.85 | $24.22 (1.55%) | $24.31 | $23.70 | 4.57 M | $10.84 B |
| 02/24/2026 | $23.69 | $23.77 (0.34%) | $24.34 | $23.55 | 5.47 M | $10.64 B |
| 02/23/2026 | $23.24 | $23.64 (1.72%) | $23.70 | $22.79 | 5.67 M | $10.58 B |
| 02/20/2026 | $23.56 | $23.43 (-0.55%) | $23.81 | $23.40 | 4.17 M | $10.49 B |
| 02/19/2026 | $23.77 | $23.90 (0.55%) | $24.09 | $23.58 | 3.63 M | $10.70 B |
| 02/18/2026 | $23.25 | $23.87 (2.67%) | $24.04 | $23.09 | 5.01 M | $10.69 B |
| 02/17/2026 | $23.55 | $23.26 (-1.23%) | $23.82 | $23.23 | 4.34 M | $10.41 B |
| 02/13/2026 | $23.61 | $23.57 (-0.17%) | $24.09 | $23.44 | 6.33 M | $10.55 B |
| 02/12/2026 | $24.21 | $23.52 (-2.85%) | $24.37 | $23.36 | 6.68 M | $10.53 B |
| 02/11/2026 | $24.81 | $24.21 (-2.42%) | $24.83 | $24.04 | 4.76 M | $10.84 B |
| 02/10/2026 | $24.51 | $24.82 (1.26%) | $25.21 | $24.02 | 5.80 M | $11.11 B |
| 02/09/2026 | $24.89 | $24.64 (-1%) | $24.97 | $24.20 | 5.33 M | $11.03 B |
| 02/06/2026 | $24.80 | $24.98 (0.73%) | $25.40 | $24.44 | 10.02 M | $11.18 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.
