5 DAY PERFORMANCE
+11.14%
1 MONTH PERFORMANCE
+17.91%
3 MONTH PERFORMANCE
+12.12%
6 MONTH PERFORMANCE
-14.30%
YEAR-TO-DATE PERFORMANCE
-19.11%
1 YEAR PERFORMANCE
-12.77%
GameStop Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $23.00 | $23.00 (0%) | $23.07 | $22.53 | 5.69 M | $10.29 B |
| 12/04/2025 | $23.26 | $22.95 (-1.33%) | $23.47 | $22.65 | 7.20 M | $10.27 B |
| 12/03/2025 | $22.91 | $23.21 (1.31%) | $23.28 | $22.72 | 11.08 M | $10.38 B |
| 12/02/2025 | $22.80 | $22.81 (0.04%) | $23.37 | $22.48 | 8.11 M | $10.21 B |
| 12/01/2025 | $22.15 | $22.79 (2.89%) | $23.07 | $22.11 | 7.90 M | $10.20 B |
| 11/28/2025 | $22.28 | $22.53 (1.12%) | $22.75 | $22.04 | 8.79 M | $10.08 B |
| 11/26/2025 | $21.18 | $21.63 (2.12%) | $21.83 | $21.11 | 4.64 M | $9.68 B |
| 11/25/2025 | $20.49 | $21.06 (2.78%) | $21.36 | $20.31 | 4.79 M | $9.42 B |
| 11/24/2025 | $20.19 | $20.49 (1.49%) | $20.56 | $20.12 | 5.58 M | $9.17 B |
| 11/21/2025 | $19.95 | $20.14 (0.95%) | $20.63 | $19.94 | 5.51 M | $9.01 B |
| 11/20/2025 | $20.55 | $19.94 (-2.97%) | $20.69 | $19.93 | 6.03 M | $8.92 B |
| 11/19/2025 | $20.40 | $20.42 (0.1%) | $20.51 | $20.11 | 5.19 M | $9.14 B |
| 11/18/2025 | $20.39 | $20.50 (0.54%) | $20.67 | $20.18 | 3.73 M | $9.17 B |
| 11/17/2025 | $20.57 | $20.50 (-0.34%) | $20.84 | $20.27 | 4.97 M | $9.17 B |
| 11/14/2025 | $20.65 | $20.66 (0.05%) | $20.99 | $20.41 | 5.89 M | $9.24 B |
| 11/13/2025 | $21.28 | $20.96 (-1.5%) | $21.33 | $20.88 | 7.42 M | $9.38 B |
| 11/12/2025 | $21.46 | $21.36 (-0.47%) | $21.74 | $21.26 | 4.34 M | $9.56 B |
| 11/11/2025 | $21.42 | $21.45 (0.14%) | $21.62 | $21.23 | 2.86 M | $9.60 B |
| 11/10/2025 | $21.67 | $21.49 (-0.83%) | $21.81 | $21.30 | 4.72 M | $9.61 B |
| 11/07/2025 | $21.10 | $21.50 (1.9%) | $21.74 | $20.95 | 6.53 M | $9.62 B |
| 11/06/2025 | $21.96 | $21.35 (-2.78%) | $22.02 | $21.35 | 5.72 M | $9.55 B |
| 11/05/2025 | $21.98 | $22.01 (0.14%) | $22.34 | $21.89 | 3.89 M | $9.85 B |
| 11/04/2025 | $21.87 | $21.98 (0.5%) | $22.27 | $21.58 | 5.16 M | $9.83 B |
| 11/03/2025 | $22.25 | $22.11 (-0.63%) | $22.42 | $21.96 | 6.28 M | $9.89 B |
| 10/31/2025 | $22.78 | $22.29 (-2.15%) | $22.80 | $22.29 | 4.99 M | $9.97 B |
| 10/30/2025 | $23.17 | $22.58 (-2.55%) | $23.27 | $22.56 | 6.44 M | $10.10 B |
| 10/29/2025 | $23.34 | $23.38 (0.17%) | $23.42 | $22.88 | 5.70 M | $10.46 B |
| 10/28/2025 | $23.52 | $23.30 (-0.94%) | $23.63 | $23.22 | 7.98 M | $10.42 B |
| 10/27/2025 | $24.50 | $23.53 (-3.96%) | $24.54 | $23.44 | 9.43 M | $10.53 B |
| 10/24/2025 | $23.45 | $23.30 (-0.64%) | $23.60 | $23.22 | 5.77 M | $10.42 B |
| 10/23/2025 | $22.53 | $23.63 (4.88%) | $23.83 | $22.46 | 10.64 M | $10.57 B |
| 10/22/2025 | $22.69 | $22.49 (-0.88%) | $23.33 | $22.24 | 11.01 M | $10.06 B |
| 10/21/2025 | $23.08 | $22.80 (-1.21%) | $23.34 | $22.80 | 6.39 M | $10.20 B |
| 10/20/2025 | $23.12 | $23.37 (1.08%) | $23.39 | $23.12 | 4.42 M | $10.46 B |
| 10/17/2025 | $22.95 | $23.07 (0.52%) | $23.39 | $22.90 | 6.21 M | $10.32 B |
| 10/16/2025 | $23.30 | $22.95 (-1.5%) | $23.53 | $22.86 | 6.55 M | $10.27 B |
| 10/15/2025 | $23.30 | $23.38 (0.34%) | $23.66 | $23.21 | 5.02 M | $10.46 B |
| 10/14/2025 | $23.12 | $23.21 (0.39%) | $23.67 | $22.88 | 4.47 M | $10.38 B |
| 10/13/2025 | $23.48 | $23.59 (0.47%) | $23.80 | $23.11 | 5.77 M | $10.55 B |
| 10/10/2025 | $24.08 | $23.30 (-3.24%) | $24.20 | $23.28 | 9.74 M | $10.42 B |
| 10/09/2025 | $24.58 | $24.07 (-2.07%) | $24.74 | $23.86 | 11.82 M | $10.77 B |
| 10/08/2025 | $24.38 | $24.41 (0.12%) | $25.05 | $24.13 | 7.18 M | $10.92 B |
| 10/07/2025 | $25.05 | $24.35 (-2.79%) | $25.24 | $24.31 | 10.78 M | $10.89 B |
| 10/06/2025 | $25.55 | $25.05 (-1.96%) | $25.83 | $25.01 | 11.54 M | $11.21 B |
| 10/03/2025 | $26.36 | $25.38 (-3.72%) | $26.99 | $25.16 | 11.62 M | $11.36 B |
| 10/02/2025 | $28.00 | $27.22 (-2.79%) | $28.10 | $26.72 | 14.53 M | $12.18 B |
| 10/01/2025 | $27.25 | $27.69 (1.61%) | $27.79 | $27.18 | 8.19 M | $12.39 B |
| 09/30/2025 | $27.21 | $27.28 (0.26%) | $27.34 | $26.80 | 5.39 M | $12.21 B |
| 09/29/2025 | $27.20 | $27.21 (0.04%) | $27.21 | $26.79 | 7.98 M | $12.17 B |
| 09/26/2025 | $25.53 | $26.42 (3.49%) | $26.80 | $25.44 | 8.05 M | $11.82 B |
| 09/25/2025 | $25.93 | $25.27 (-2.55%) | $26.34 | $25.27 | 8.21 M | $11.31 B |
| 09/24/2025 | $26.83 | $26.25 (-2.16%) | $27.05 | $26.22 | 5.51 M | $11.74 B |
| 09/23/2025 | $26.91 | $26.80 (-0.41%) | $27.24 | $26.59 | 7.06 M | $11.99 B |
| 09/22/2025 | $26.00 | $26.78 (3%) | $27.34 | $25.97 | 11.26 M | $11.98 B |
| 09/19/2025 | $25.83 | $26.08 (0.97%) | $26.39 | $25.79 | 9.57 M | $11.67 B |
| 09/18/2025 | $26.21 | $25.88 (-1.26%) | $26.42 | $25.84 | 7.81 M | $11.58 B |
| 09/17/2025 | $26.35 | $26.10 (-0.95%) | $26.47 | $25.58 | 7.90 M | $11.68 B |
| 09/16/2025 | $25.69 | $26.34 (2.53%) | $26.42 | $25.61 | 9.83 M | $11.78 B |
| 09/15/2025 | $25.00 | $25.53 (2.12%) | $25.81 | $24.99 | 9.60 M | $11.42 B |
| 09/12/2025 | $24.89 | $24.93 (0.16%) | $25.14 | $24.75 | 9.32 M | $11.15 B |
| 09/11/2025 | $24.00 | $24.85 (3.54%) | $24.85 | $23.89 | 12.51 M | $11.12 B |
| 09/10/2025 | $25.21 | $24.37 (-3.33%) | $25.43 | $24.04 | 46.25 M | $10.90 B |
| 09/09/2025 | $23.10 | $23.59 (2.12%) | $23.63 | $22.94 | 18.37 M | $10.55 B |
| 09/08/2025 | $22.66 | $23.22 (2.47%) | $23.47 | $22.56 | 10.15 M | $10.39 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.
