GameStop Corp. (GME) Historical Stock Data
21.23 ↓0.63 (-2.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GME is up 0.09% a day on average. There have been 18 days where GameStop Corp. closed green and 12 days where GME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 21.89 | 21.23 | ↓$0.66 (-3.02%) | 21.09 | 21.97 | 4.98M |
| 2025-12-11 | 22.02 | 21.86 | ↓$0.16 (-0.73%) | 21.53 | 22.18 | 4.32M |
| 2025-12-10 | 21.57 | 22.12 | ↑$0.56 (2.57%) | 21.50 | 22.47 | 10.84M |
| 2025-12-09 | 23.25 | 23.11 | ↓$0.14 (-0.60%) | 23.10 | 23.52 | 6.09M |
| 2025-12-08 | 23.03 | 23.35 | ↑$0.32 (1.39%) | 23.02 | 23.55 | 4.59M |
| 2025-12-05 | 23.00 | 23.00 | ↑$0.00 (0.00%) | 22.53 | 23.07 | 5.31M |
| 2025-12-04 | 23.26 | 22.95 | ↓$0.31 (-1.33%) | 22.65 | 23.47 | 6.81M |
| 2025-12-03 | 22.91 | 23.21 | ↑$0.30 (1.31%) | 22.72 | 23.28 | 10.59M |
| 2025-12-02 | 22.80 | 22.81 | ↑$0.01 (0.04%) | 22.48 | 23.37 | 6.26M |
| 2025-12-01 | 22.15 | 22.79 | ↑$0.64 (2.89%) | 22.11 | 23.07 | 6.82M |
| 2025-11-28 | 22.28 | 22.53 | ↑$0.25 (1.12%) | 22.04 | 22.75 | 8.08M |
| 2025-11-26 | 21.18 | 21.63 | ↑$0.45 (2.12%) | 21.11 | 21.83 | 4.26M |
| 2025-11-25 | 20.49 | 21.06 | ↑$0.57 (2.78%) | 20.31 | 21.36 | 4.79M |
| 2025-11-24 | 20.19 | 20.49 | ↑$0.30 (1.49%) | 20.12 | 20.56 | 5.53M |
| 2025-11-21 | 19.95 | 20.14 | ↑$0.19 (0.95%) | 19.95 | 20.63 | 5.47M |
| 2025-11-20 | 20.55 | 19.94 | ↓$0.61 (-2.97%) | 19.93 | 20.67 | 5.66M |
| 2025-11-19 | 20.40 | 20.42 | ↑$0.02 (0.10%) | 20.11 | 20.51 | 5.16M |
| 2025-11-18 | 20.39 | 20.50 | ↑$0.11 (0.54%) | 20.19 | 20.67 | 3.49M |
| 2025-11-17 | 20.57 | 20.50 | ↓$0.07 (-0.34%) | 20.27 | 20.84 | 4.26M |
| 2025-11-14 | 20.65 | 20.66 | ↑$0.01 (0.05%) | 20.42 | 20.99 | 5.81M |
| 2025-11-13 | 21.28 | 20.96 | ↓$0.32 (-1.50%) | 20.88 | 21.33 | 6.08M |
| 2025-11-12 | 21.46 | 21.36 | ↓$0.10 (-0.47%) | 21.26 | 21.74 | 3.52M |
| 2025-11-11 | 21.42 | 21.45 | ↑$0.03 (0.14%) | 21.23 | 21.62 | 2.84M |
| 2025-11-10 | 21.67 | 21.49 | ↓$0.18 (-0.83%) | 21.30 | 21.80 | 4.25M |
| 2025-11-07 | 21.10 | 21.50 | ↑$0.40 (1.90%) | 20.97 | 21.74 | 6.42M |
| 2025-11-06 | 21.96 | 21.35 | ↓$0.61 (-2.78%) | 21.35 | 22.02 | 5.65M |
| 2025-11-05 | 21.98 | 22.01 | ↑$0.03 (0.14%) | 21.89 | 22.34 | 3.45M |
| 2025-11-04 | 21.87 | 21.98 | ↑$0.11 (0.50%) | 21.58 | 22.27 | 5.12M |
| 2025-11-03 | 22.25 | 22.11 | ↓$0.14 (-0.63%) | 21.96 | 22.42 | 5.91M |
| 2025-10-31 | 22.78 | 22.29 | ↓$0.48 (-2.13%) | 22.29 | 22.80 | 4.44M |
Create an account or log in to view more rows.
$GME Bullish AF ??
$GME Move up
let's buy
$GME ugh oh
we heatin back up
$GME in it to win it
$GME I'll say it again slowwwllyyyy! Better stocks to short by far
$GME this sell-off is meh.
$GME power hour will be fucking crazy
$GME bag holders for life club
$GME whats the news????
$GME more calls coming in