GameStop (GME) Price: 25.59

GameStop Corp. (GME)

25.59 +0.47 (+1.87%) USD | NYSE | Nov 09, 16:00

25.55 -0.04 (-0.16%) Pre-Market: 06:03

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 09, 2026	24.70	26.01	24.61	25.59	7.844M
Nov 06, 2026	24.01	25.21	23.85	25.12	5.564M
Nov 05, 2026	25.33	25.40	23.90	24.17	7.169M
Nov 04, 2026	24.45	25.40	24.24	25.14	6.805M
Nov 03, 2026	24.15	24.60	24.06	24.27	4.842M
Nov 02, 2026	24.26	24.58	23.83	24.19	5.598M
Oct 30, 2026	23.99	24.29	23.07	24.23	9.263M
Oct 29, 2026	23.62	24.09	23.38	24.00	4.989M
Oct 28, 2026	23.24	23.78	23.10	23.33	5.050M
Oct 27, 2026	23.73	24.04	23.32	23.36	5.534M
Oct 26, 2026	24.82	24.99	23.78	23.90	8.391M
Oct 23, 2026	25.34	25.61	24.68	24.82	8.375M
Oct 22, 2026	26.00	26.25	24.62	25.39	11.84M
Oct 21, 2026	26.39	26.86	25.95	26.29	6.488M
Oct 20, 2026	25.73	26.48	25.30	26.47	9.141M
Oct 19, 2026	26.65	27.16	26.15	26.44	6.777M
Oct 16, 2026	28.04	28.08	26.72	26.81	13.04M
Oct 15, 2026	26.75	28.30	26.58	28.02	12.32M
Oct 14, 2026	27.71	28.22	26.77	27.15	16.47M
Oct 13, 2026	27.10	27.53	26.75	27.22	12.77M
Oct 12, 2026	26.21	27.25	25.77	27.23	9.114M
Oct 09, 2026	25.23	26.76	24.90	26.56	16.29M
Oct 08, 2026	24.10	25.82	24.04	25.28	13.06M
Oct 07, 2026	24.53	24.74	24.41	24.58	7.594M
Oct 06, 2026	25.04	25.20	24.47	24.76	8.260M

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