22.45
price up icon0.00%   0.00
pre-market  Pre-market:  22.36   -0.09   -0.40%
loading

Gamestop Corporation Stock (GME) Price History

The historical daily chart and data for Gamestop Corporation stock (GME), adjusted for splits and dividends, show that the latest closing stock price as of July 31, 2025, is $22.45.
  • Gamestop Corporation all-time high stock price is $120.75, occurred on January 28, 2021.
  • The lowest Gamestop Corporation stock price recorded was $0.6425 on April 03, 2020. Since then, Gamestop Corporation's stock price has risen over 3,394% to $22.45 now.
  • The 52-week high stock price for GME is $35.81, representing a 59.51% increase from the current share price, occurred on May 28, 2025.
  • The 52-week low stock price for GME is $18.73, indicating a -16.57% decrease from the current share price, occurred on August 05, 2024.
  • The closing price of Gamestop Corporation (GME) stock in the beginning of 2024 was $38.21. The stock closed the year at $18.46, a loss of over -51.69% for the year.
The table below shows more information about GME historical price data:
Date High Low High - Low Volume % Change
Jul 31, 2025 $23.34 $22.30 $1.04 13,676,748.0 +0.00%
Jul 30, 2025 $22.79 $22.27 $0.515 7,977,427.0 -0.44%
Jul 29, 2025 $23.04 $22.53 $0.51 6,032,483.0 -1.87%
Jul 28, 2025 $23.56 $22.95 $0.61 11,329,920.0 -1.50%
Jul 25, 2025 $23.60 $23.25 $0.35 7,040,244.0 -0.85%
Jul 24, 2025 $23.94 $23.46 $0.48 6,259,384.0 -1.79%
Jul 23, 2025 $23.98 $23.82 $0.165 2,307,132.0 -1.24%
Jul 22, 2025 $24.84 $23.53 $1.31 11,887,233.0 +0.25%
Jul 21, 2025 $24.43 $23.05 $1.38 17,432,264.0 +3.95%
Jul 18, 2025 $23.51 $23.13 $0.38 6,592,399.0 -0.51%
Jul 17, 2025 $23.72 $23.38 $0.34 7,217,465.0 -1.18%
Jul 16, 2025 $23.84 $23.31 $0.535 7,649,063.0 +1.98%
Jul 15, 2025 $23.68 $23.17 $0.51 7,236,198.0 -2.03%
Jul 14, 2025 $23.84 $23.39 $0.4473 7,744,539.0 +1.59%
Jul 11, 2025 $24.05 $23.13 $0.92 11,355,691.0 +1.00%
Jul 10, 2025 $23.33 $23.01 $0.3164 5,687,827.0 -0.39%
Jul 09, 2025 $23.60 $22.53 $1.07 14,661,925.0 +1.93%
Jul 08, 2025 $22.95 $22.58 $0.37 7,805,277.0 +0.57%
Jul 07, 2025 $23.48 $22.53 $0.95 12,645,025.0 -4.11%
Jul 03, 2025 $24.16 $23.49 $0.67 5,566,463.0 -1.50%
Jul 02, 2025 $24.10 $23.75 $0.35 6,387,817.0 +1.14%

Gamestop Corporation Stock (GME) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Gamestop Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GME shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gamestop Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.

Gamestop Corporation Stock (GME) Price History 2025

Month High Low High - Low Volume % Change
Jul, 2025 $24.84 $22.27 $2.57 206,410,670.0 -7.95%
Jun, 2025 $31.05 $21.54 $9.51 450,660,350.0 -18.15%
May, 2025 $35.81 $25.66 $10.15 263,545,803.0 +6.96%
Apr, 2025 $28.25 $20.78 $7.47 213,828,880.0 +24.82%
Mar, 2025 $29.80 $20.73 $9.07 275,272,851.0 -10.86%
Feb, 2025 $28.97 $23.83 $5.14 107,206,798.0 -6.91%
Jan, 2025 $34.40 $26.33 $8.07 132,787,346.0 -14.17%

Gamestop Corporation Stock (GME) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $34.37 $26.15 $8.22 265,438,160.0 +10.19%
Nov, 2024 $32.12 $21.88 $10.24 254,890,268.0 +30.97%
Oct, 2024 $24.54 $20.30 $4.24 127,902,686.0 -3.27%
Sep, 2024 $25.02 $19.31 $5.71 270,546,987.0 -2.09%
Aug, 2024 $23.48 $18.73 $4.75 131,418,919.0 +3.31%
Jul, 2024 $29.79 $22.31 $7.48 303,626,297.0 -8.18%
Jun, 2024 $48.00 $22.55 $25.45 1,656,825,123.0 +6.70%
May, 2024 $64.83 $10.70 $54.13 1,279,246,937.0 +108.66%
Apr, 2024 $12.67 $9.95 $2.72 91,672,204.0 -11.42%
Mar, 2024 $15.88 $12.47 $3.41 107,552,319.0 -12.26%
Feb, 2024 $15.23 $13.12 $2.11 53,231,358.0 +0.28%
Jan, 2024 $17.59 $13.71 $3.88 63,064,754.0 -18.82%

Gamestop Corporation Stock (GME) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $18.59 $13.56 $5.03 167,081,912.0 +20.48%
Nov, 2023 $17.56 $11.82 $5.73 147,109,534.0 +5.66%
Oct, 2023 $16.31 $12.59 $3.72 71,576,435.0 -16.34%
Sep, 2023 $19.48 $16.40 $3.08 72,858,702.0 -11.27%
Aug, 2023 $22.00 $16.18 $5.82 58,995,977.0 -16.44%
Jul, 2023 $25.11 $21.79 $3.32 46,996,740.0 -8.45%
Jun, 2023 $27.65 $20.10 $7.55 126,386,822.0 +0.83%
May, 2023 $24.80 $18.06 $6.74 62,680,664.0 +24.68%
Apr, 2023 $23.85 $18.65 $5.20 49,830,458.0 -16.20%
Mar, 2023 $27.00 $15.53 $11.47 171,920,458.0 +19.71%
Feb, 2023 $24.88 $18.89 $5.99 81,764,551.0 -12.07%
Jan, 2023 $23.48 $15.41 $8.07 103,361,508.0 +18.47%
specialty_retail DKS
$211.51
price down icon 0.74%
$136.52
price down icon 1.71%
$362.48
price down icon 11.16%
specialty_retail BBY
$65.06
price down icon 1.11%
$28.96
price down icon 3.63%
Cap:     |  Volume (24h):