GameStop Corp (GME) Historical Stock Data
27.54 ↑0.76 (2.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GME is up 1.00% a day on average. There have been 16 days where GameStop Corp closed green and 14 days where GME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 26.78 | 27.54 | ↑$0.76 (2.84%) | 26.76 | 27.73 | 7.52M |
| 2025-05-08 | 26.30 | 26.78 | ↑$0.48 (1.83%) | 26.18 | 26.99 | 6.14M |
| 2025-05-07 | 26.19 | 26.01 | ↓$0.18 (-0.69%) | 25.89 | 26.34 | 3.84M |
| 2025-05-06 | 26.44 | 26.04 | ↓$0.40 (-1.51%) | 25.67 | 26.50 | 5.79M |
| 2025-05-05 | 27.33 | 26.60 | ↓$0.72 (-2.65%) | 26.35 | 27.41 | 6.88M |
| 2025-05-02 | 27.70 | 27.48 | ↓$0.22 (-0.79%) | 27.15 | 27.92 | 5.27M |
| 2025-05-01 | 27.98 | 27.43 | ↓$0.55 (-1.97%) | 27.42 | 28.35 | 5.18M |
| 2025-04-30 | 26.90 | 27.86 | ↑$0.96 (3.57%) | 26.80 | 27.93 | 5.99M |
| 2025-04-29 | 27.45 | 27.26 | ↓$0.19 (-0.69%) | 27.26 | 27.94 | 4.82M |
| 2025-04-28 | 27.40 | 27.59 | ↑$0.19 (0.69%) | 26.98 | 27.59 | 5.25M |
| 2025-04-25 | 27.13 | 27.46 | ↑$0.33 (1.22%) | 27.13 | 27.80 | 5.59M |
| 2025-04-24 | 27.10 | 27.08 | ↓$0.02 (-0.07%) | 26.84 | 27.58 | 6.17M |
| 2025-04-23 | 28.20 | 27.12 | ↓$1.08 (-3.83%) | 26.96 | 28.25 | 8.82M |
| 2025-04-22 | 26.99 | 27.80 | ↑$0.81 (3.00%) | 26.88 | 27.94 | 10.66M |
| 2025-04-21 | 26.71 | 26.77 | ↑$0.06 (0.22%) | 25.79 | 27.04 | 7.65M |
| 2025-04-17 | 26.21 | 26.78 | ↑$0.57 (2.17%) | 26.17 | 27.19 | 7.39M |
| 2025-04-16 | 26.45 | 26.25 | ↓$0.20 (-0.76%) | 25.72 | 26.66 | 6.27M |
| 2025-04-15 | 26.88 | 26.70 | ↓$0.18 (-0.67%) | 26.62 | 27.38 | 6.72M |
| 2025-04-14 | 26.66 | 26.98 | ↑$0.32 (1.20%) | 25.68 | 27.18 | 10.62M |
| 2025-04-11 | 25.50 | 26.40 | ↑$0.90 (3.53%) | 25.25 | 26.44 | 10.97M |
| 2025-04-10 | 25.00 | 25.02 | ↑$0.02 (0.08%) | 24.41 | 26.20 | 11.54M |
| 2025-04-09 | 23.03 | 25.40 | ↑$2.37 (10.29%) | 23.03 | 25.46 | 17.67M |
| 2025-04-08 | 24.82 | 23.39 | ↓$1.43 (-5.76%) | 22.97 | 24.93 | 12.03M |
| 2025-04-07 | 22.60 | 24.29 | ↑$1.69 (7.48%) | 22.40 | 25.02 | 17.15M |
| 2025-04-04 | 21.42 | 23.49 | ↑$2.07 (9.66%) | 20.78 | 23.85 | 20.57M |
| 2025-04-03 | 21.60 | 21.10 | ↓$0.50 (-2.31%) | 21.08 | 21.78 | 11.07M |
| 2025-04-02 | 22.49 | 22.69 | ↑$0.20 (0.89%) | 22.25 | 23.02 | 10.93M |
| 2025-04-01 | 22.76 | 22.61 | ↓$0.15 (-0.64%) | 21.95 | 23.25 | 14.41M |
| 2025-03-31 | 21.40 | 22.32 | ↑$0.92 (4.30%) | 20.73 | 22.63 | 16.11M |
| 2025-03-28 | 21.89 | 21.73 | ↓$0.16 (-0.73%) | 21.70 | 22.79 | 44.75M |
Create an account or log in to view more rows.
$GME now is the time to slap that ask!!!
$GME take what we can get
$GME If options never existed
what do you think this stock would be trading at?
$GME we back
$GME To the moon!!
$GME good place to average up
$GME gap it slap it ask it !
$GME lfg!!! So much movement ! Buy n hodl!
$GME green monday
$GME here to raid