Get the Stockscreener App
22.61
1.07%
0.24
After Hours:
22.65
0.04
+0.18%
Overview
News
Price History
Option Chain
Financials
Why GME Down?
Discussions
Forecast
Stock Split
Dividend History
Gamestop Corporation Stock (GME) Price History
The historical daily chart and data for Gamestop Corporation stock (GME), adjusted for splits and dividends, show that the latest closing stock price as of September 05, 2025, is $22.61.
- Gamestop Corporation all-time high stock price is $120.75, occurred on January 28, 2021.
- The lowest Gamestop Corporation stock price recorded was $0.6425 on April 03, 2020. Since then, Gamestop Corporation's stock price has risen over 3,419% to $22.61 now.
- The 52-week high stock price for GME is $35.81, representing a 58.38% increase from the current share price, occurred on May 28, 2025.
- The 52-week low stock price for GME is $19.31, indicating a -14.60% decrease from the current share price, occurred on September 11, 2024.
- The closing price of Gamestop Corporation (GME) stock in the beginning of 2024 was $38.21. The stock closed the year at $18.46, a loss of over -51.69% for the year.
The table below shows more information about GME historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 05, 2025 | $22.79 | $22.28 | $0.505 | 11,071,543.0 | +1.07% |
| Sep 04, 2025 | $22.85 | $22.37 | $0.4754 | 5,561,405.0 | -2.23% |
| Sep 03, 2025 | $23.73 | $22.68 | $1.05 | 9,721,618.0 | -2.26% |
| Sep 02, 2025 | $23.41 | $22.18 | $1.23 | 9,473,451.0 | +4.46% |
| Aug 29, 2025 | $22.82 | $22.41 | $0.41 | 5,348,385.0 | -1.67% |
| Aug 28, 2025 | $22.89 | $22.37 | $0.525 | 6,642,930.0 | +1.29% |
| Aug 27, 2025 | $22.57 | $22.27 | $0.305 | 6,983,210.0 | +0.90% |
| Aug 26, 2025 | $22.80 | $22.27 | $0.53 | 7,812,341.0 | -1.70% |
| Aug 25, 2025 | $22.90 | $22.56 | $0.3364 | 3,546,560.0 | -0.90% |
| Aug 22, 2025 | $23.03 | $22.61 | $0.4108 | 5,460,852.0 | +1.46% |
| Aug 21, 2025 | $22.62 | $22.38 | $0.2424 | 4,048,954.0 | -0.31% |
| Aug 20, 2025 | $22.77 | $22.37 | $0.3979 | 4,363,089.0 | -0.83% |
| Aug 19, 2025 | $23.18 | $22.70 | $0.48 | 5,503,314.0 | -1.25% |
| Aug 18, 2025 | $23.17 | $22.90 | $0.27 | 5,076,229.0 | +0.74% |
| Aug 15, 2025 | $23.02 | $22.66 | $0.355 | 4,902,955.0 | +0.22% |
| Aug 14, 2025 | $22.91 | $22.57 | $0.3399 | 4,737,459.0 | -0.56% |
| Aug 13, 2025 | $23.21 | $22.81 | $0.40 | 5,317,890.0 | +0.39% |
| Aug 12, 2025 | $22.95 | $22.47 | $0.475 | 4,819,595.0 | +2.32% |
| Aug 11, 2025 | $22.80 | $22.29 | $0.515 | 5,188,185.0 | +0.63% |
| Aug 08, 2025 | $22.83 | $22.22 | $0.61 | 4,771,075.0 | -1.68% |
Gamestop Corporation Stock (GME) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Gamestop Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GME shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gamestop Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Gamestop Corporation Stock (GME) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $23.73 | $22.18 | $1.55 | 46,899,560.0 | +0.89% |
| Aug, 2025 | $23.21 | $21.92 | $1.29 | 111,441,849.0 | -0.18% |
| Jul, 2025 | $24.84 | $22.27 | $2.57 | 192,733,922.0 | -7.95% |
| Jun, 2025 | $31.05 | $21.54 | $9.51 | 450,660,350.0 | -18.15% |
| May, 2025 | $35.81 | $25.66 | $10.15 | 263,545,803.0 | +6.96% |
| Apr, 2025 | $28.25 | $20.78 | $7.47 | 213,828,880.0 | +24.82% |
| Mar, 2025 | $29.80 | $20.73 | $9.07 | 275,272,851.0 | -10.86% |
| Feb, 2025 | $28.97 | $23.83 | $5.14 | 107,206,798.0 | -6.91% |
| Jan, 2025 | $34.40 | $26.33 | $8.07 | 132,787,346.0 | -14.17% |
Gamestop Corporation Stock (GME) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $34.37 | $26.15 | $8.22 | 265,438,160.0 | +10.19% |
| Nov, 2024 | $32.12 | $21.88 | $10.24 | 254,890,268.0 | +30.97% |
| Oct, 2024 | $24.54 | $20.30 | $4.24 | 127,902,686.0 | -3.27% |
| Sep, 2024 | $25.02 | $19.31 | $5.71 | 270,546,987.0 | -2.09% |
| Aug, 2024 | $23.48 | $18.73 | $4.75 | 131,418,919.0 | +3.31% |
| Jul, 2024 | $29.79 | $22.31 | $7.48 | 303,626,297.0 | -8.18% |
| Jun, 2024 | $48.00 | $22.55 | $25.45 | 1,656,825,123.0 | +6.70% |
| May, 2024 | $64.83 | $10.70 | $54.13 | 1,279,246,937.0 | +108.66% |
| Apr, 2024 | $12.67 | $9.95 | $2.72 | 91,672,204.0 | -11.42% |
| Mar, 2024 | $15.88 | $12.47 | $3.41 | 107,552,319.0 | -12.26% |
| Feb, 2024 | $15.23 | $13.12 | $2.11 | 53,231,358.0 | +0.28% |
| Jan, 2024 | $17.59 | $13.71 | $3.88 | 63,064,754.0 | -18.82% |
Gamestop Corporation Stock (GME) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.59 | $13.56 | $5.03 | 167,081,912.0 | +20.48% |
| Nov, 2023 | $17.56 | $11.82 | $5.73 | 147,109,534.0 | +5.66% |
| Oct, 2023 | $16.31 | $12.59 | $3.72 | 71,576,435.0 | -16.34% |
| Sep, 2023 | $19.48 | $16.40 | $3.08 | 72,858,702.0 | -11.27% |
| Aug, 2023 | $22.00 | $16.18 | $5.82 | 58,995,977.0 | -16.44% |
| Jul, 2023 | $25.11 | $21.79 | $3.32 | 46,996,740.0 | -8.45% |
| Jun, 2023 | $27.65 | $20.10 | $7.55 | 126,386,822.0 | +0.83% |
| May, 2023 | $24.80 | $18.06 | $6.74 | 62,680,664.0 | +24.68% |
| Apr, 2023 | $23.85 | $18.65 | $5.20 | 49,830,458.0 | -16.20% |
| Mar, 2023 | $27.00 | $15.53 | $11.47 | 171,920,458.0 | +19.71% |
| Feb, 2023 | $24.88 | $18.89 | $5.99 | 81,764,551.0 | -12.07% |
| Jan, 2023 | $23.48 | $15.41 | $8.07 | 103,361,508.0 | +18.47% |
0.39%
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):