GME - GameStop Corp.
24.92
0.370 1.485%
Share volume: 5,772,865
Last Updated: 04-20-2026
Retail/Retail – Computer And Computer Software Stores:
-0.19%
PREVIOUS CLOSE
CHG
CHG%
$24.55
0.37
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $24.17 | $24.17 | $25.05 | $25.05 | $24.08 | $24.08 | $24.92 | $24.92 | 5,772,865 | $5,772,865.00 |
| 04-17-2026 | $25.19 | $25.19 | $25.34 | $25.34 | $24.37 | $24.37 | $24.55 | $24.55 | 8,161,048 | $8,161,048.00 |
| 04-16-2026 | $24.91 | $24.91 | $25.49 | $25.49 | $24.54 | $24.54 | $25.18 | $25.18 | 10,701,104 | $10,701,104.00 |
| 04-15-2026 | $24.15 | $24.15 | $24.85 | $24.85 | $24.03 | $24.03 | $24.79 | $24.79 | 11,695,360 | $11,695,360.00 |
| 04-14-2026 | $23.45 | $23.45 | $24.30 | $24.30 | $23.43 | $23.43 | $24.03 | $24.03 | 10,482,680 | $10,482,680.00 |
| 04-13-2026 | $23.00 | $23.00 | $23.43 | $23.43 | $22.73 | $22.73 | $23.40 | $23.40 | 5,516,061 | $5,516,061.00 |
| 04-10-2026 | $22.95 | $22.95 | $23.25 | $23.25 | $22.51 | $22.51 | $23.22 | $23.22 | 5,856,407 | $5,856,407.00 |
| 04-09-2026 | $22.90 | $22.90 | $23.35 | $23.35 | $22.83 | $22.83 | $22.87 | $22.87 | 3,163,769 | $3,163,769.00 |
| 04-08-2026 | $23.70 | $23.70 | $23.76 | $23.76 | $22.89 | $22.89 | $22.91 | $22.91 | 6,788,641 | $6,788,641.00 |
| 04-07-2026 | $23.08 | $23.08 | $23.54 | $23.54 | $22.68 | $22.68 | $23.43 | $23.43 | 10,668,306 | $10,668,306.00 |