5 DAY PERFORMANCE
+14.18%
1 MONTH PERFORMANCE
+11.71%
3 MONTH PERFORMANCE
+3.46%
6 MONTH PERFORMANCE
-0.72%
YEAR-TO-DATE PERFORMANCE
+23.51%
1 YEAR PERFORMANCE
+9.49%
Gamestop Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
