NYSE:GME | Historical Stock Price | GameStop Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2002-02-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.68$1.90$5.32$14.89$41.74$116.962002-02-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$2.80$2.801,420,800——
2004-12-30$2.81$2.811,840,000——
2004-12-29$2.79$2.792,148,000——
2004-12-28$2.78$2.783,252,800——
2004-12-27$2.67$2.662,680,000——
2004-12-23$2.68$2.682,253,600——
2004-12-22$2.74$2.743,844,000——
2004-12-21$2.65$2.652,907,200——
2004-12-20$2.63$2.633,081,600——
2004-12-17$2.64$2.641,572,000——
2004-12-16$2.68$2.682,415,200——
2004-12-15$2.66$2.663,222,400——
2004-12-14$2.65$2.654,604,000——
2004-12-13$2.69$2.692,736,800——
2004-12-10$2.71$2.716,703,200——
2004-12-09$2.68$2.685,212,800——
2004-12-08$2.68$2.684,167,200——
2004-12-07$2.64$2.642,380,800——
2004-12-06$2.63$2.632,752,800——
2004-12-03$2.63$2.624,351,200——
2004-12-02$2.63$2.632,610,400——
2004-12-01$2.64$2.644,403,200——
2004-11-30$2.64$2.644,353,600——
2004-11-29$2.67$2.673,623,200——
2004-11-26$2.71$2.711,196,000——
2004-11-24$2.69$2.687,044,800——
2004-11-23$2.58$2.5714,652,800——
2004-11-22$2.47$2.4710,712,800——
2004-11-19$2.57$2.5712,897,600——
2004-11-18$2.74$2.746,096,000——
2004-11-17$2.75$2.758,394,400——
2004-11-16$2.79$2.799,755,200——
2004-11-15$2.89$2.8919,627,200——
2004-11-12$2.94$2.9416,881,600——
2004-11-11$2.67$2.679,748,000——
2004-11-10$2.68$2.675,512,800——
2004-11-09$2.75$2.757,088,800——
2004-11-08$2.86$2.867,368,800——
2004-11-05$2.69$2.698,309,600——
2004-11-04$2.54$2.542,680,800——
2004-11-03$2.50$2.493,718,400——
2004-11-02$2.51$2.512,162,400——
2004-11-01$2.48$2.48948,000——
2004-10-29$2.45$2.453,236,000——
2004-10-28$2.49$2.491,605,600——
2004-10-27$2.50$2.502,916,000——
2004-10-26$2.43$2.432,827,200——
2004-10-25$2.40$2.401,267,200——
2004-10-22$2.41$2.41908,800——
2004-10-21$2.44$2.431,550,400——
2004-10-20$2.39$2.391,814,400——
2004-10-19$2.37$2.371,657,600——
2004-10-18$2.39$2.392,380,800——
2004-10-15$2.39$2.393,322,400——
2004-10-14$2.31$2.313,718,400——
2004-10-13$2.36$2.361,616,000——
2004-10-12$2.40$2.402,926,400——
2004-10-11$2.39$2.392,159,200——
2004-10-08$2.34$2.343,828,800——
2004-10-07$2.37$2.367,043,200——
2004-10-06$2.49$2.494,059,200——
2004-10-05$2.53$2.532,984,800——
2004-10-04$2.49$2.497,313,600——
2004-10-01$2.37$2.362,232,000——
2004-09-30$2.31$2.312,827,200——
2004-09-29$2.27$2.271,319,200——
2004-09-28$2.22$2.221,472,000——
2004-09-27$2.24$2.24750,400——
2004-09-24$2.28$2.281,889,600——
2004-09-23$2.23$2.231,520,000——
2004-09-22$2.28$2.271,588,800——
2004-09-21$2.31$2.311,024,800——
2004-09-20$2.26$2.261,695,200——
2004-09-17$2.34$2.343,007,200——
2004-09-16$2.22$2.22697,600——
2004-09-15$2.19$2.19900,800——
2004-09-14$2.18$2.18837,600——
2004-09-13$2.17$2.171,047,200——
2004-09-10$2.16$2.15618,400——
2004-09-09$2.16$2.16684,000——
2004-09-08$2.13$2.13520,800——
2004-09-07$2.17$2.17762,400——
2004-09-03$2.16$2.16797,600——
2004-09-02$2.16$2.16988,000——
2004-09-01$2.12$2.121,335,200——
2004-08-31$2.10$2.091,634,400——
2004-08-30$2.14$2.141,219,200——
2004-08-27$2.12$2.12968,000——
2004-08-26$2.11$2.11623,200——
2004-08-25$2.13$2.12743,200——
2004-08-24$2.12$2.121,626,400——
2004-08-23$2.09$2.09923,200——
2004-08-20$2.13$2.123,558,400——
2004-08-19$2.14$2.143,917,600——
2004-08-18$2.09$2.091,912,000——
2004-08-17$2.01$2.015,612,000——
2004-08-16$1.98$1.972,464,800——
2004-08-13$1.88$1.87681,600——
2004-08-12$1.86$1.86961,600——
2004-08-11$1.88$1.88982,400——
2004-08-10$1.89$1.89817,600——
2004-08-09$1.86$1.861,792,800——
2004-08-06$1.88$1.872,006,400——
2004-08-05$1.87$1.871,144,000——
2004-08-04$1.90$1.901,422,400——
2004-08-03$1.91$1.912,539,200——
2004-08-02$1.96$1.96728,000——
2004-07-30$1.93$1.92649,600——
2004-07-29$1.92$1.92948,800——
2004-07-28$1.89$1.891,484,800——
2004-07-27$1.91$1.911,923,200——
2004-07-26$1.82$1.821,063,200——
2004-07-23$1.82$1.822,850,400——
2004-07-22$1.92$1.921,840,800——
2004-07-21$1.94$1.943,187,200——
2004-07-20$1.90$1.901,123,200——
2004-07-19$1.85$1.851,305,600——
2004-07-16$1.88$1.881,953,600——
2004-07-15$1.89$1.892,975,200——
2004-07-14$1.89$1.892,243,200——
2004-07-13$1.89$1.893,024,800——
2004-07-12$1.88$1.871,244,000——
2004-07-09$1.85$1.851,757,600——
2004-07-08$1.84$1.842,152,000——
2004-07-07$1.82$1.822,023,200——
2004-07-06$1.84$1.841,435,200——
2004-07-02$1.86$1.861,110,400——
2004-07-01$1.85$1.851,580,800——
2004-06-30$1.90$1.902,249,600——
2004-06-29$1.86$1.86951,200——
2004-06-28$1.88$1.881,071,200——
2004-06-25$1.89$1.894,368,000——
2004-06-24$1.84$1.842,618,400——
2004-06-23$1.86$1.854,132,000——
2004-06-22$1.82$1.824,074,400——
2004-06-21$1.88$1.873,212,800——
2004-06-18$1.88$1.882,098,400——
2004-06-17$1.94$1.941,549,600——
2004-06-16$1.97$1.971,603,200——
2004-06-15$1.93$1.923,318,400——
2004-06-14$1.93$1.932,829,600——
2004-06-10$1.98$1.982,831,200——
2004-06-09$2.01$2.013,109,600——
2004-06-08$1.99$1.991,524,000——
2004-06-07$1.99$1.992,432,000——
2004-06-04$1.95$1.953,554,400——
2004-06-03$1.91$1.915,264,800——
2004-06-02$1.95$1.943,504,800——
2004-06-01$1.94$1.942,676,800——
2004-05-28$1.95$1.951,972,000——
2004-05-27$1.97$1.971,440,800——
2004-05-26$1.96$1.963,244,000——
2004-05-25$1.93$1.923,429,600——
2004-05-24$1.92$1.921,155,200——
2004-05-21$1.93$1.922,605,600——
2004-05-20$1.92$1.923,968,000——
2004-05-19$1.94$1.943,824,800——
2004-05-18$1.97$1.975,284,800——
2004-05-17$2.07$2.071,733,600——
2004-05-14$2.13$2.131,024,000——
2004-05-13$2.16$2.161,621,600——
2004-05-12$2.17$2.171,540,800——
2004-05-11$2.19$2.192,290,400——
2004-05-10$2.15$2.151,288,800——
2004-05-07$2.20$2.201,816,000——
2004-05-06$2.26$2.261,055,200——
2004-05-05$2.26$2.26812,800——
2004-05-04$2.27$2.271,389,600——
2004-05-03$2.22$2.221,444,000——
2004-04-30$2.20$2.202,173,600——
2004-04-29$2.22$2.22880,000——
2004-04-28$2.25$2.251,119,200——
2004-04-27$2.29$2.28961,600——
2004-04-26$2.27$2.27544,800——
2004-04-23$2.27$2.271,183,200——
2004-04-22$2.32$2.321,044,000——
2004-04-21$2.31$2.311,426,400——
2004-04-20$2.25$2.25713,600——
2004-04-19$2.28$2.28567,200——
2004-04-16$2.28$2.28993,600——
2004-04-15$2.29$2.29863,200——
2004-04-14$2.24$2.241,248,000——
2004-04-13$2.24$2.241,197,600——
2004-04-12$2.31$2.31578,400——
2004-04-08$2.30$2.301,216,000——
2004-04-07$2.29$2.29870,400——
2004-04-06$2.30$2.301,045,600——
2004-04-05$2.31$2.311,612,800——
2004-04-02$2.30$2.291,431,200——
2004-04-01$2.24$2.241,200,000——
2004-03-31$2.25$2.251,370,400——
2004-03-30$2.25$2.241,578,400——
2004-03-29$2.27$2.272,706,400——
2004-03-26$2.19$2.182,542,400——
2004-03-25$2.16$2.161,376,000——
2004-03-24$2.12$2.122,676,000——
2004-03-23$2.13$2.121,937,600——
2004-03-22$2.06$2.061,509,600——
2004-03-19$2.13$2.132,048,800——
2004-03-18$2.09$2.091,796,800——
2004-03-17$2.11$2.113,562,400——
2004-03-16$2.15$2.151,356,800——
2004-03-15$2.20$2.201,458,400——
2004-03-12$2.24$2.241,474,400——
2004-03-11$2.11$2.111,601,600——
2004-03-10$2.13$2.132,227,200——
2004-03-09$2.22$2.221,060,800——
2004-03-08$2.23$2.22893,600——
2004-03-05$2.26$2.26823,200——
2004-03-04$2.25$2.251,819,200——
2004-03-03$2.29$2.291,089,600——
2004-03-02$2.27$2.272,381,600——
2004-03-01$2.32$2.32974,400——
2004-02-27$2.33$2.331,702,400——
2004-02-26$2.31$2.312,088,000——
2004-02-25$2.33$2.331,902,400——
2004-02-24$2.33$2.335,475,200——
2004-02-23$2.23$2.232,349,600——
2004-02-20$2.25$2.251,675,200——
2004-02-19$2.26$2.262,091,200——
2004-02-18$2.26$2.262,777,600——
2004-02-17$2.29$2.292,278,400——
2004-02-13$2.15$2.151,412,800——
2004-02-12$2.19$2.191,062,400——
2004-02-11$2.19$2.191,499,200——
2004-02-10$2.15$2.151,301,600——
2004-02-09$2.10$2.102,311,200——
2004-02-06$2.18$2.182,170,400——
2004-02-05$2.06$2.061,414,400——
2004-02-04$2.04$2.042,297,600——
2004-02-03$2.04$2.041,553,600——
2004-02-02$2.04$2.042,384,000——
2004-01-30$2.08$2.071,152,000——
2004-01-29$2.06$2.062,201,600——
2004-01-28$2.07$2.071,510,400——
2004-01-27$2.13$2.131,401,600——
2004-01-26$2.14$2.142,102,400——
2004-01-23$2.12$2.121,616,800——
2004-01-22$2.15$2.152,157,600——
2004-01-21$2.18$2.182,417,600——
2004-01-20$2.18$2.172,199,200——
2004-01-16$2.19$2.192,268,000——
2004-01-15$2.18$2.172,018,400——
2004-01-14$2.20$2.201,610,400——
2004-01-13$2.23$2.231,687,200——
2004-01-12$2.25$2.243,532,000——
2004-01-09$2.25$2.253,762,400——
2004-01-08$2.32$2.325,824,800——
2004-01-07$2.13$2.133,737,600——
2004-01-06$2.25$2.2510,285,600——
2004-01-05$2.01$2.013,140,800——
2004-01-02$1.89$1.891,301,600——