GME - GameStop Corp.
22.37
-0.800 -3.576%
Share volume: 11,819,374
Last Updated: 05-12-2026
Retail/Retail – Computer And Computer Software Stores:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$23.17
-0.80
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $22.80 | $22.80 | $23.19 | $23.19 | $22.33 | $22.33 | $22.37 | $22.37 | 11,819,374 | $11,819,374.00 |
| 05-11-2026 | $24.20 | $24.20 | $24.37 | $24.37 | $23.10 | $23.10 | $23.17 | $23.17 | 17,915,543 | $17,915,543.00 |
| 05-08-2026 | $24.14 | $24.14 | $24.42 | $24.42 | $23.82 | $23.82 | $24.28 | $24.28 | 5,957,749 | $5,957,749.00 |
| 05-07-2026 | $25.12 | $25.12 | $25.25 | $25.25 | $23.79 | $23.79 | $23.97 | $23.97 | 8,794,029 | $8,794,029.00 |
| 05-06-2026 | $24.30 | $24.30 | $25.44 | $25.44 | $23.96 | $23.96 | $25.17 | $25.17 | 11,606,478 | $11,606,478.00 |
| 05-05-2026 | $23.21 | $23.21 | $24.73 | $24.73 | $22.85 | $22.85 | $24.23 | $24.23 | 17,979,584 | $17,979,584.00 |
| 05-04-2026 | $25.11 | $25.11 | $26.15 | $26.15 | $23.67 | $23.67 | $23.84 | $23.84 | 40,178,574 | $40,178,574.00 |
| 05-01-2026 | $24.85 | $24.85 | $26.88 | $26.88 | $24.85 | $24.85 | $26.53 | $26.53 | 20,284,936 | $20,284,936.00 |
| 04-30-2026 | $24.36 | $24.36 | $25.08 | $25.08 | $24.21 | $24.21 | $24.95 | $24.95 | 4,492,523 | $4,492,523.00 |
| 04-29-2026 | $24.99 | $24.99 | $25.04 | $25.04 | $24.00 | $24.00 | $24.52 | $24.52 | 7,071,464 | $7,071,464.00 |