GameStop (GME) Price: 24.70

GameStop Corp. (GME)

24.70 +0.59 (+2.45%) USD | NYSE | Oct 02, 16:00

25.15 +0.45 (+1.82%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2002. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	24.20	24.70	23.88	24.70	13.52M
Oct 01, 2026	24.41	24.68	23.98	24.11	10.69M
Sep 30, 2026	24.47	24.88	24.17	24.65	13.60M
Sep 29, 2026	24.00	24.07	23.30	23.76	8.228M
Sep 28, 2026	23.26	24.18	23.22	23.96	9.549M
Sep 25, 2026	24.96	24.96	23.06	23.39	13.24M
Sep 24, 2026	23.93	25.25	23.72	25.02	12.20M
Sep 23, 2026	23.94	24.70	23.86	24.20	11.85M
Sep 22, 2026	23.50	24.33	23.29	24.03	15.09M
Sep 21, 2026	22.78	23.10	22.52	22.76	9.784M
Sep 18, 2026	22.90	22.95	22.34	22.64	9.601M
Sep 17, 2026	22.12	22.81	21.92	22.77	9.002M
Sep 16, 2026	21.48	22.06	21.39	21.98	5.859M
Sep 15, 2026	21.51	21.57	21.13	21.44	4.904M
Sep 14, 2026	21.00	21.94	20.73	21.62	7.797M
Sep 11, 2026	21.04	21.36	20.84	21.15	9.889M
Sep 10, 2026	19.88	20.52	19.60	20.39	11.58M
Sep 09, 2026	19.10	20.24	18.97	19.89	15.59M
Sep 08, 2026	19.35	19.50	18.72	18.89	10.42M
Sep 04, 2026	19.33	19.50	19.04	19.16	7.146M
Sep 03, 2026	19.00	19.39	18.99	19.23	7.227M
Sep 02, 2026	18.83	19.04	18.75	18.97	4.756M
Sep 01, 2026	18.25	18.88	18.20	18.81	11.75M
Aug 31, 2026	18.75	18.92	18.21	18.38	10.95M
Aug 28, 2026	18.30	18.33	17.85	17.87	4.532M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks