GME - GameStop Corp.
28.05
0.510 1.818%
Share volume: 7,217,342
Last Updated: 05-12-2025
Retail/Retail – Computer And Computer Software Stores:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$27.54
0.51
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2025 | $28.06 | $28.06 | $28.18 | $28.18 | $27.29 | $27.29 | $28.05 | $28.05 | 7,217,342 | $7,217,342.00 |
| 05-09-2025 | $26.78 | $26.78 | $27.73 | $27.73 | $26.76 | $26.76 | $27.54 | $27.54 | 7,795,212 | $7,795,212.00 |
| 05-08-2025 | $26.30 | $26.30 | $26.99 | $26.99 | $26.18 | $26.18 | $26.78 | $26.78 | 6,521,684 | $6,521,684.00 |
| 05-07-2025 | $26.19 | $26.19 | $26.34 | $26.34 | $25.88 | $25.88 | $26.01 | $26.01 | 4,386,935 | $4,386,935.00 |
| 05-06-2025 | $26.44 | $26.44 | $26.50 | $26.50 | $25.67 | $25.67 | $26.04 | $26.04 | 5,883,843 | $5,883,843.00 |
| 05-05-2025 | $27.33 | $27.33 | $27.41 | $27.41 | $26.35 | $26.35 | $26.60 | $26.60 | 7,132,359 | $7,132,359.00 |
| 05-02-2025 | $27.70 | $27.70 | $27.92 | $27.92 | $27.15 | $27.15 | $27.48 | $27.48 | 5,579,861 | $5,579,861.00 |
| 05-01-2025 | $27.98 | $27.98 | $28.35 | $28.35 | $27.42 | $27.42 | $27.43 | $27.43 | 5,693,525 | $5,693,525.00 |
| 04-30-2025 | $26.90 | $26.90 | $27.93 | $27.93 | $26.79 | $26.79 | $27.86 | $27.86 | 6,578,094 | $6,578,094.00 |
| 04-29-2025 | $27.45 | $27.45 | $27.94 | $27.94 | $27.26 | $27.26 | $27.26 | $27.26 | 5,497,551 | $5,497,551.00 |
