Skip to main content
GME logo

GameStop Corp.

GMENYSEConsumer DiscretionarySpecialty Retail

$28.02Today:- (-)1Y +22.09%

As of Oct 15, 2026 close

Market cap
$16.60B
P/E (TTM)
18.59
Forward P/E
16.04
Dividend yield
-
52-week range
$17.79$28.22
Volume (live)
-
Avg. volume (3M)
10.53M

GameStop (GME) Historical Stock Prices

Analyze GameStop (GME) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

GameStop (GME) Interactive Price Chart

Interactive historical price chart showing GameStop stock price movements and trends across multiple time periods.

Loading chart...

GME Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
GME historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202626.7528.3026.5828.0228.0212.32M
Oct 14, 202627.7128.2226.7727.1527.1515.85M
Oct 13, 202627.1027.5326.7527.2227.2211.62M
Oct 12, 202626.2127.2525.7727.2327.238.97M
Oct 9, 202625.2326.7624.9026.5626.5616.15M
Oct 8, 202624.1025.8224.0425.2825.2813.01M
Oct 7, 202624.5324.7424.4124.5824.587.55M
Oct 6, 202625.0425.2024.4724.7624.768.20M
Oct 5, 202624.9725.7724.7725.2425.2411.61M
Oct 2, 202624.2024.7023.8824.7024.7013.01M
Oct 1, 202624.4124.6823.9824.1124.1110.59M
Sep 30, 202624.4724.8824.1724.6524.6513.41M
Sep 29, 202624.0024.0723.3023.7623.767.80M
Sep 28, 202623.2624.1823.2223.9623.969.48M
Sep 25, 202624.9624.9623.0523.3923.3913.14M
Sep 24, 202623.9325.2523.7125.0225.0212.08M
Sep 23, 202623.9424.7023.8624.2024.2011.77M
Sep 22, 202623.5024.3323.2924.0324.0314.76M
Sep 21, 202622.7823.1122.5222.7622.769.04M
Sep 18, 202622.9022.9522.3422.6422.649.25M
Sep 17, 202622.1122.8121.9222.7722.778.87M
Sep 16, 202621.4822.0621.3921.9821.985.75M
Sep 15, 202621.5121.5721.1321.4421.444.87M
Sep 14, 202621.0021.9420.7321.6221.627.73M
Sep 11, 202621.0421.3620.8421.1521.159.74M
Sep 10, 202619.8820.5219.6020.3920.3910.48M
Sep 9, 202619.1020.2418.9719.8919.8915.34M
Sep 8, 202619.3519.5018.7218.8918.899.89M
Sep 4, 202619.3319.5019.0419.1619.166.34M
Sep 3, 202619.0019.3918.9919.2319.237.23M
Sep 2, 202618.8319.0518.7518.9718.974.76M
Sep 1, 202618.2518.8818.2018.8118.8111.75M
Aug 31, 202618.7518.9218.2118.3818.3810.95M
Aug 28, 202618.3018.3317.8517.8717.874.53M
Aug 27, 202617.9918.3317.8018.2518.257.30M
Aug 26, 202618.0218.0917.8517.9717.974.59M
Aug 25, 202618.0018.1017.8518.0918.095.58M
Aug 24, 202618.3018.3517.9318.0418.045.02M
Aug 21, 202618.1518.2518.0018.2118.215.33M
Aug 20, 202618.0118.1017.7918.0418.044.94M
Aug 19, 202618.0818.2317.9218.0318.034.89M
Aug 18, 202618.3818.3817.9217.9517.955.65M
Aug 17, 202618.6118.6118.3218.4018.405.73M
Aug 14, 202618.6518.7918.4418.6618.664.23M
Aug 13, 202618.5318.7318.3218.5718.575.37M
Aug 12, 202618.8218.8218.4318.5418.545.16M
Aug 11, 202618.7518.9018.5818.8218.825.31M
Aug 10, 202619.6019.6118.7518.7918.798.61M
Aug 7, 202619.2119.2519.0219.1619.164.77M
Aug 6, 202618.9919.4018.6319.2319.237.35M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.