GameStop Corp (GME) Historical Stock Data
23.33 ↑0.23 (1.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GME is down -0.25% a day on average. There have been 15 days where GameStop Corp closed green and 15 days where GME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | 23.13 | 23.33 | ↑$0.20 (0.86%) | 23.13 | 24.05 | 11.31M |
| 2025-07-10 | 23.04 | 23.10 | ↑$0.06 (0.26%) | 23.01 | 23.33 | 5.69M |
| 2025-07-09 | 22.88 | 23.19 | ↑$0.31 (1.35%) | 22.53 | 23.60 | 13.63M |
| 2025-07-08 | 22.71 | 22.75 | ↑$0.04 (0.18%) | 22.58 | 22.95 | 7.69M |
| 2025-07-07 | 23.48 | 22.62 | ↓$0.86 (-3.66%) | 22.53 | 23.48 | 11.92M |
| 2025-07-03 | 23.85 | 23.59 | ↓$0.26 (-1.09%) | 23.49 | 24.16 | 5.26M |
| 2025-07-02 | 23.90 | 23.95 | ↑$0.05 (0.21%) | 23.75 | 24.10 | 6.39M |
| 2025-07-01 | 24.15 | 23.68 | ↓$0.47 (-1.95%) | 23.68 | 24.50 | 7.38M |
| 2025-06-30 | 23.64 | 24.39 | ↑$0.75 (3.17%) | 23.54 | 24.40 | 10.32M |
| 2025-06-27 | 23.99 | 23.59 | ↓$0.40 (-1.67%) | 23.46 | 24.26 | 10.23M |
| 2025-06-26 | 23.40 | 23.88 | ↑$0.48 (2.05%) | 23.30 | 24.06 | 8.71M |
| 2025-06-25 | 23.38 | 23.55 | ↑$0.17 (0.73%) | 23.05 | 23.69 | 9.74M |
| 2025-06-24 | 23.03 | 23.29 | ↑$0.26 (1.13%) | 22.85 | 23.32 | 10.63M |
| 2025-06-23 | 23.03 | 22.82 | ↓$0.21 (-0.91%) | 22.45 | 23.33 | 11.88M |
| 2025-06-20 | 23.52 | 23.46 | ↓$0.06 (-0.26%) | 23.14 | 23.73 | 19.89M |
| 2025-06-18 | 23.07 | 23.44 | ↑$0.37 (1.60%) | 22.93 | 23.95 | 12.33M |
| 2025-06-17 | 23.00 | 22.99 | ↓$0.01 (-0.04%) | 22.79 | 23.78 | 23.34M |
| 2025-06-16 | 22.77 | 23.32 | ↑$0.55 (2.42%) | 22.41 | 23.46 | 26.90M |
| 2025-06-13 | 22.18 | 22.14 | ↓$0.04 (-0.18%) | 22.10 | 23.15 | 59.74M |
| 2025-06-12 | 23.57 | 22.14 | ↓$1.43 (-6.07%) | 21.54 | 24.30 | 170.98M |
| 2025-06-11 | 29.02 | 28.55 | ↓$0.47 (-1.62%) | 28.42 | 29.41 | 14.47M |
| 2025-06-10 | 30.54 | 30.15 | ↓$0.39 (-1.28%) | 29.66 | 30.60 | 8.63M |
| 2025-06-09 | 29.92 | 30.34 | ↑$0.42 (1.40%) | 29.45 | 30.49 | 5.81M |
| 2025-06-06 | 29.68 | 29.58 | ↓$0.10 (-0.34%) | 29.52 | 30.00 | 4.30M |
| 2025-06-05 | 29.81 | 29.45 | ↓$0.36 (-1.21%) | 29.23 | 30.61 | 6.20M |
| 2025-06-04 | 29.90 | 29.95 | ↑$0.05 (0.17%) | 29.34 | 30.97 | 6.90M |
| 2025-06-03 | 30.81 | 30.10 | ↓$0.71 (-2.30%) | 30.02 | 31.05 | 5.77M |
| 2025-06-02 | 29.87 | 30.64 | ↑$0.77 (2.58%) | 29.73 | 30.88 | 7.14M |
| 2025-05-30 | 29.20 | 29.80 | ↑$0.60 (2.05%) | 29.19 | 30.49 | 9.39M |
| 2025-05-29 | 31.17 | 29.57 | ↓$1.60 (-5.13%) | 29.32 | 31.35 | 14.96M |
Create an account or log in to view more rows.
$GME here to raid
$GME R-E-L-A-X Green is coming
$GME why spike ?
$GME id rather have a dip then rip than a gap and crap
$GME flow comin
$GME is going to have a run next month
$GME BULLS ALPHA
BEARS BETA
$GME holding unfortunately lol
$GME take us to the moon
lets goooooo
$GME Nothing but time to wait