Get the Stockscreener App
21.89
0.14%
-0.03
After Hours:
21.95
0.06
+0.27%
Overview
News
Price History
Option Chain
Financials
Why GME Down?
Discussions
Forecast
Stock Split
Dividend History
Gamestop Corp Stock (GME) Price History
The historical daily chart and data for Gamestop Corp stock (GME), adjusted for splits and dividends, show that the latest closing stock price as of July 17, 2026, is $21.89.
- Gamestop Corp all-time high stock price is $120.75, occurred on January 28, 2021.
- The lowest Gamestop Corp stock price recorded was $0.6425 on April 03, 2020. Since then, Gamestop Corp's stock price has risen over 3,307% to $21.89 now.
- The 52-week high stock price for GME is $26.99, representing a 23.30% increase from the current share price, occurred on October 03, 2025.
- The 52-week low stock price for GME is $19.93, indicating a -8.97% decrease from the current share price, occurred on August 01, 2025.
- The closing price of Gamestop Corp (GME) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jul 17, 2026 | $22.07 | $21.66 | $0.405 | 2,601,866.0 | -0.14% |
| Jul 16, 2026 | $22.51 | $21.86 | $0.65 | 3,473,883.0 | -1.53% |
| Jul 15, 2026 | $22.62 | $22.16 | $0.465 | 2,536,984.0 | -0.76% |
| Jul 14, 2026 | $22.53 | $22.05 | $0.48 | 2,770,605.0 | +1.82% |
| Jul 13, 2026 | $22.35 | $21.73 | $0.625 | 2,898,483.0 | +1.61% |
| Jul 10, 2026 | $22.02 | $21.66 | $0.3613 | 1,824,807.0 | -1.23% |
| Jul 09, 2026 | $21.98 | $21.53 | $0.455 | 2,616,716.0 | +1.15% |
| Jul 08, 2026 | $22.11 | $21.63 | $0.48 | 3,620,107.0 | -2.25% |
| Jul 07, 2026 | $22.89 | $21.95 | $0.937 | 4,734,799.0 | -2.46% |
| Jul 06, 2026 | $22.89 | $22.33 | $0.56 | 4,074,648.0 | -0.26% |
| Jul 02, 2026 | $23.11 | $22.60 | $0.505 | 4,567,122.0 | +0.80% |
| Jul 01, 2026 | $22.75 | $21.91 | $0.835 | 4,439,252.0 | +2.54% |
| Jun 30, 2026 | $22.18 | $21.70 | $0.48 | 4,337,257.0 | +0.23% |
| Jun 29, 2026 | $22.14 | $21.88 | $0.265 | 4,030,988.0 | +1.24% |
| Jun 26, 2026 | $21.84 | $20.94 | $0.905 | 5,269,745.0 | +3.57% |
| Jun 25, 2026 | $21.41 | $20.93 | $0.475 | 3,801,172.0 | -2.01% |
| Jun 24, 2026 | $21.65 | $21.17 | $0.4823 | 3,316,363.0 | +1.71% |
| Jun 23, 2026 | $21.49 | $20.93 | $0.5591 | 3,986,549.0 | -0.28% |
| Jun 22, 2026 | $21.61 | $21.11 | $0.5051 | 6,382,431.0 | -1.77% |
| Jun 18, 2026 | $21.66 | $21.35 | $0.315 | 9,149,149.0 | +0.05% |
Gamestop Corp Stock (GME) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Gamestop Corp 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 Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Gamestop Corp Stock (GME) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $23.11 | $21.53 | $1.57 | 42,761,138.0 | -0.86% |
| Jun, 2026 | $23.68 | $20.89 | $2.79 | 124,715,941.0 | +4.25% |
| May, 2026 | $26.88 | $21.14 | $5.74 | 185,452,980.0 | -15.11% |
| Apr, 2026 | $26.02 | $22.51 | $3.51 | 142,511,591.0 | +8.29% |
| Mar, 2026 | $25.00 | $22.03 | $2.97 | 124,557,454.0 | -4.12% |
| Feb, 2026 | $25.93 | $22.79 | $3.14 | 140,543,223.0 | +0.63% |
| Jan, 2026 | $25.01 | $20.16 | $4.85 | 181,524,689.0 | +18.92% |
Gamestop Corp Stock (GME) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $24.00 | $20.35 | $3.65 | 130,098,450.0 | -9.01% |
| Nov, 2025 | $22.75 | $19.93 | $2.82 | 100,523,438.0 | +1.08% |
| Oct, 2025 | $26.99 | $22.24 | $4.75 | 187,024,832.5 | -10.12% |
| Sep, 2025 | $24.85 | $20.16 | $4.69 | 252,079,535.4 | +21.73% |
| Aug, 2025 | $21.10 | $19.93 | $1.17 | 122,586,033.9 | -0.18% |
| Jul, 2025 | $22.58 | $20.25 | $2.34 | 212,007,314.2 | -7.95% |
| Jun, 2025 | $28.23 | $19.58 | $8.65 | 495,726,385.0 | -18.15% |
| May, 2025 | $32.55 | $23.33 | $9.22 | 289,900,383.3 | +6.96% |
| Apr, 2025 | $25.68 | $18.89 | $6.79 | 235,211,768.0 | +24.82% |
| Mar, 2025 | $27.09 | $18.85 | $8.25 | 302,800,136.1 | -10.86% |
| Feb, 2025 | $26.34 | $21.66 | $4.67 | 117,927,477.8 | -6.91% |
| Jan, 2025 | $31.27 | $23.94 | $7.34 | 146,066,080.6 | -14.17% |
Gamestop Corp Stock (GME) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $31.25 | $23.77 | $7.47 | 291,981,976.0 | +10.19% |
| Nov, 2024 | $29.20 | $19.89 | $9.31 | 280,379,294.8 | +30.97% |
| Oct, 2024 | $22.31 | $18.45 | $3.85 | 140,692,954.6 | -3.27% |
| Sep, 2024 | $22.74 | $17.55 | $5.19 | 297,601,685.7 | -2.09% |
| Aug, 2024 | $21.35 | $17.03 | $4.32 | 144,560,810.9 | +3.31% |
| Jul, 2024 | $27.08 | $20.28 | $6.80 | 333,988,926.7 | -8.18% |
| Jun, 2024 | $43.64 | $20.50 | $23.14 | 1,822,507,635.3 | +6.70% |
| May, 2024 | $58.94 | $9.73 | $49.21 | 1,407,171,630.7 | +108.66% |
| Apr, 2024 | $11.52 | $9.05 | $2.47 | 100,839,424.4 | -11.42% |
| Mar, 2024 | $14.44 | $11.34 | $3.10 | 118,307,550.9 | -12.26% |
| Feb, 2024 | $13.85 | $11.93 | $1.92 | 58,554,493.8 | +0.28% |
| Jan, 2024 | $16.00 | $12.46 | $3.53 | 69,371,229.4 | -18.82% |
2.49%
1.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):