GME - GameStop Corp.
23.87
0.050 0.209%
Share volume: 3,378,894
Last Updated: 03-04-2026
Retail/Retail – Computer And Computer Software Stores:
1.41%
PREVIOUS CLOSE
CHG
CHG%
$23.82
0.05
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $23.95 | $23.95 | $24.20 | $24.20 | $23.77 | $23.77 | $23.87 | $23.87 | 3,378,894 | $3,378,894.00 |
| 03-03-2026 | $23.78 | $23.78 | $24.17 | $24.17 | $23.45 | $23.45 | $23.82 | $23.82 | 4,123,953 | $4,123,953.00 |
| 03-02-2026 | $23.54 | $23.54 | $24.21 | $24.21 | $23.40 | $23.40 | $24.20 | $24.20 | 4,620,636 | $4,620,636.00 |
| 02-27-2026 | $23.79 | $23.79 | $24.22 | $24.22 | $23.70 | $23.70 | $24.03 | $24.03 | 4,338,038 | $4,338,038.00 |
| 02-26-2026 | $24.21 | $24.21 | $24.53 | $24.53 | $23.72 | $23.72 | $24.10 | $24.10 | 5,070,542 | $5,070,542.00 |
| 02-25-2026 | $23.85 | $23.85 | $24.31 | $24.31 | $23.70 | $23.70 | $24.22 | $24.22 | 4,568,075 | $4,568,075.00 |
| 02-24-2026 | $23.69 | $23.69 | $24.34 | $24.34 | $23.55 | $23.55 | $23.77 | $23.77 | 5,466,663 | $5,466,663.00 |
| 02-23-2026 | $23.24 | $23.24 | $23.70 | $23.70 | $22.79 | $22.79 | $23.64 | $23.64 | 5,669,358 | $5,669,358.00 |
| 02-20-2026 | $23.56 | $23.56 | $23.81 | $23.81 | $23.40 | $23.40 | $23.43 | $23.43 | 4,169,423 | $4,169,423.00 |
| 02-19-2026 | $23.77 | $23.77 | $24.09 | $24.09 | $23.58 | $23.58 | $23.90 | $23.90 | 3,626,279 | $3,626,279.00 |