GME - GameStop Corp.
26.4
1.380 5.227%
Share volume: 10,984,060
Last Updated: 04-11-2025
Retail/Retail – Computer And Computer Software Stores:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$25.02
1.38
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-11-2025 | $25.50 | $25.50 | $26.44 | $26.44 | $25.25 | $25.25 | $26.40 | $26.40 | 10,984,060 | $10,763,484.00 |
| 04-10-2025 | $25.00 | $25.00 | $26.20 | $26.20 | $24.41 | $24.41 | $25.02 | $25.02 | 11,545,364 | $11,545,364.00 |
| 04-09-2025 | $23.03 | $23.03 | $25.46 | $25.46 | $23.03 | $23.03 | $25.40 | $25.40 | 17,695,938 | $17,695,938.00 |
| 04-08-2025 | $24.82 | $24.82 | $24.93 | $24.93 | $22.97 | $22.97 | $23.39 | $23.39 | 12,062,268 | $12,062,268.00 |
| 04-07-2025 | $22.60 | $22.60 | $25.02 | $25.02 | $22.40 | $22.40 | $24.29 | $24.29 | 17,191,901 | $17,191,901.00 |
| 04-04-2025 | $21.42 | $21.42 | $23.85 | $23.85 | $20.78 | $20.78 | $23.49 | $23.49 | 20,608,194 | $20,608,194.00 |
| 04-03-2025 | $21.60 | $21.60 | $21.78 | $21.78 | $21.08 | $21.08 | $21.10 | $21.10 | 11,141,888 | $11,141,888.00 |
| 04-02-2025 | $22.49 | $22.49 | $23.02 | $23.02 | $22.25 | $22.25 | $22.69 | $22.69 | 10,965,121 | $10,965,121.00 |
| 04-01-2025 | $22.76 | $22.76 | $23.25 | $23.25 | $21.95 | $21.95 | $22.61 | $22.61 | 14,435,333 | $14,435,333.00 |
| 03-31-2025 | $21.40 | $21.40 | $22.63 | $22.63 | $20.73 | $20.73 | $22.32 | $22.32 | 16,147,925 | $16,147,925.00 |
