GameStop Corp.GMENYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $23.29 | $24.01 | $23.29 | $23.88 | 16.71M |
| 1/29/2026 | $23.50 | $23.60 | $22.70 | $22.81 | 7.56M |
| 1/28/2026 | $24.23 | $24.25 | $23.37 | $23.64 | 8.51M |
| 1/27/2026 | $24.00 | $24.50 | $23.24 | $24.21 | 16.60M |
| 1/26/2026 | $23.46 | $25.01 | $22.95 | $24.01 | 37.43M |
| 1/23/2026 | $23.14 | $23.17 | $22.27 | $22.99 | 10.35M |
| 1/22/2026 | $22.40 | $23.50 | $22.17 | $23.14 | 15.76M |
| 1/21/2026 | $21.67 | $21.93 | $21.36 | $21.69 | 8.37M |
| 1/20/2026 | $20.80 | $21.25 | $20.69 | $21.10 | 6.83M |
| 1/16/2026 | $21.33 | $21.47 | $21.06 | $21.10 | 3.73M |
| 1/15/2026 | $20.97 | $21.42 | $20.88 | $21.36 | 5.00M |
| 1/14/2026 | $21.00 | $21.08 | $20.79 | $21.02 | 4.11M |
| 1/13/2026 | $20.99 | $21.21 | $20.84 | $21.02 | 4.12M |
| 1/12/2026 | $21.08 | $21.31 | $20.92 | $20.98 | 3.56M |
| 1/9/2026 | $21.28 | $21.73 | $21.05 | $21.23 | 5.03M |
| 1/8/2026 | $21.20 | $21.44 | $21.09 | $21.42 | 4.13M |
| 1/7/2026 | $21.65 | $22.02 | $21.19 | $21.29 | 10.67M |
| 1/6/2026 | $20.63 | $20.91 | $20.57 | $20.66 | 3.41M |
| 1/5/2026 | $20.65 | $20.83 | $20.33 | $20.72 | 7.67M |
| 1/2/2026 | $20.26 | $20.87 | $20.16 | $20.62 | 4.55M |
| 12/31/2025 | $20.45 | $20.49 | $19.99 | $20.08 | 6.42M |
| 12/30/2025 | $20.53 | $20.70 | $20.35 | $20.50 | 4.57M |
| 12/29/2025 | $21.04 | $21.29 | $20.46 | $20.53 | 6.01M |
| 12/26/2025 | $21.50 | $21.50 | $20.96 | $21.09 | 3.82M |
| 12/24/2025 | $21.23 | $21.57 | $21.23 | $21.53 | 1.78M |
| 12/23/2025 | $21.66 | $21.68 | $21.13 | $21.38 | 4.38M |
| 12/22/2025 | $22.52 | $22.78 | $21.70 | $21.74 | 6.48M |
| 12/19/2025 | $22.58 | $22.64 | $22.28 | $22.51 | 7.38M |
| 12/18/2025 | $22.96 | $23.10 | $22.53 | $22.56 | 4.59M |
| 12/17/2025 | $22.29 | $23.17 | $22.27 | $23.03 | 6.13M |
| 12/16/2025 | $22.16 | $22.34 | $21.80 | $22.28 | 3.92M |
| 12/15/2025 | $21.36 | $22.58 | $21.08 | $22.09 | 8.01M |
| 12/12/2025 | $21.89 | $21.97 | $21.09 | $21.23 | 5.37M |
| 12/11/2025 | $22.02 | $22.18 | $21.53 | $21.86 | 4.65M |
| 12/10/2025 | $21.57 | $22.47 | $21.50 | $22.12 | 11.54M |
| 12/9/2025 | $23.25 | $24.00 | $23.10 | $23.11 | 9.16M |
| 12/8/2025 | $23.03 | $23.55 | $23.02 | $23.35 | 5.32M |
| 12/5/2025 | $23.00 | $23.07 | $22.53 | $23.00 | 5.69M |
| 12/4/2025 | $23.26 | $23.47 | $22.65 | $22.95 | 7.20M |
| 12/3/2025 | $22.91 | $23.28 | $22.72 | $23.21 | 11.08M |
| 12/2/2025 | $22.80 | $23.37 | $22.48 | $22.81 | 8.11M |
| 12/1/2025 | $22.15 | $23.07 | $22.11 | $22.79 | 7.90M |
| 11/28/2025 | $22.28 | $22.75 | $22.04 | $22.53 | 8.79M |
| 11/26/2025 | $21.18 | $21.83 | $21.11 | $21.63 | 4.64M |
| 11/25/2025 | $20.49 | $21.36 | $20.31 | $21.06 | 4.79M |
| 11/24/2025 | $20.19 | $20.56 | $20.12 | $20.49 | 5.58M |
| 11/21/2025 | $19.95 | $20.63 | $19.94 | $20.14 | 5.51M |
| 11/20/2025 | $20.55 | $20.69 | $19.93 | $19.94 | 6.03M |
| 11/19/2025 | $20.40 | $20.51 | $20.11 | $20.42 | 5.19M |
| 11/18/2025 | $20.39 | $20.67 | $20.18 | $20.50 | 3.73M |
| 11/17/2025 | $20.57 | $20.84 | $20.27 | $20.50 | 4.97M |
| 11/14/2025 | $20.65 | $20.99 | $20.41 | $20.66 | 5.89M |
| 11/13/2025 | $21.28 | $21.33 | $20.88 | $20.96 | 7.42M |
| 11/12/2025 | $21.46 | $21.74 | $21.26 | $21.36 | 4.34M |
| 11/11/2025 | $21.42 | $21.62 | $21.23 | $21.45 | 2.86M |
| 11/10/2025 | $21.67 | $21.81 | $21.30 | $21.49 | 4.72M |
| 11/7/2025 | $21.10 | $21.74 | $20.95 | $21.50 | 6.53M |
| 11/6/2025 | $21.96 | $22.02 | $21.35 | $21.35 | 5.72M |
| 11/5/2025 | $21.98 | $22.34 | $21.89 | $22.01 | 3.89M |
| 11/4/2025 | $21.87 | $22.27 | $21.58 | $21.98 | 5.16M |