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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$1.52$2.2617,290,400——
2019-12-30$1.53$2.2817,928,400——
2019-12-27$1.48$2.1944,165,200——
2019-12-26$1.35$2.0117,057,600——
2019-12-24$1.36$2.0213,582,000——
2019-12-23$1.40$2.0825,130,800——
2019-12-20$1.50$2.2221,938,400——
2019-12-19$1.52$2.2517,808,000——
2019-12-18$1.54$2.2921,056,400——
2019-12-17$1.52$2.2516,565,600——
2019-12-16$1.38$2.0417,627,600——
2019-12-13$1.36$2.0221,756,000——
2019-12-12$1.40$2.0725,549,200——
2019-12-11$1.38$2.0578,071,200——
2019-12-10$1.63$2.4238,379,600——
2019-12-09$1.58$2.3525,002,400——
2019-12-06$1.67$2.4819,029,200——
2019-12-05$1.60$2.3817,525,600——
2019-12-04$1.61$2.3911,489,600——
2019-12-03$1.53$2.278,859,600——
2019-12-02$1.54$2.298,242,400——
2019-11-29$1.59$2.355,476,000——
2019-11-27$1.59$2.3612,120,000——
2019-11-26$1.53$2.2610,594,800——
2019-11-25$1.51$2.2410,979,600——
2019-11-22$1.42$2.1013,972,400——
2019-11-21$1.38$2.0411,136,000——
2019-11-20$1.37$2.0310,666,800——
2019-11-19$1.38$2.0413,442,000——
2019-11-18$1.41$2.0911,983,600——
2019-11-15$1.47$2.188,663,600——
2019-11-14$1.50$2.226,834,800——
2019-11-13$1.49$2.216,134,400——
2019-11-12$1.48$2.207,338,000——
2019-11-11$1.51$2.2412,437,600——
2019-11-08$1.52$2.267,874,800——
2019-11-07$1.56$2.3112,517,200——
2019-11-06$1.52$2.2616,513,200——
2019-11-05$1.48$2.1913,496,400——
2019-11-04$1.46$2.1714,680,000——
2019-11-01$1.46$2.1720,841,600——
2019-10-31$1.36$2.0217,434,400——
2019-10-30$1.43$2.1314,958,000——
2019-10-29$1.45$2.1615,675,200——
2019-10-28$1.55$2.3011,418,800——
2019-10-25$1.59$2.3610,581,600——
2019-10-24$1.61$2.3817,072,800——
2019-10-23$1.61$2.3916,285,600——
2019-10-22$1.60$2.3716,698,000——
2019-10-21$1.48$2.2014,446,400——
2019-10-18$1.49$2.2112,788,400——
2019-10-17$1.51$2.2414,426,400——
2019-10-16$1.47$2.1815,474,800——
2019-10-15$1.40$2.0825,403,600——
2019-10-14$1.40$2.0721,095,600——
2019-10-11$1.34$1.9923,636,800——
2019-10-10$1.26$1.8820,912,000——
2019-10-09$1.25$1.8523,238,400——
2019-10-08$1.31$1.9419,292,400——
2019-10-07$1.37$2.0416,619,200——
2019-10-04$1.39$2.0616,852,400——
2019-10-03$1.36$2.0117,386,800——
2019-10-02$1.33$1.9832,619,600——
2019-10-01$1.40$2.0726,369,600——
2019-09-30$1.38$2.0535,679,200——
2019-09-27$1.34$1.9822,194,000——
2019-09-26$1.32$1.9624,323,600——
2019-09-25$1.30$1.9348,657,200——
2019-09-24$1.25$1.8652,391,600——
2019-09-23$1.26$1.8649,896,000——
2019-09-20$1.18$1.7546,415,200——
2019-09-19$1.11$1.6531,441,200——
2019-09-18$1.15$1.7139,184,800——
2019-09-17$1.08$1.6125,624,000——
2019-09-16$1.09$1.6227,045,200——
2019-09-13$1.10$1.6430,648,800——
2019-09-12$1.15$1.7035,634,800——
2019-09-11$1.15$1.70136,020,000——
2019-09-10$1.27$1.8966,636,800——
2019-09-09$1.19$1.7758,315,200——
2019-09-06$1.08$1.6026,806,000——
2019-09-05$1.06$1.5727,568,000——
2019-09-04$1.00$1.4816,908,400——
2019-09-03$0.95$1.4136,177,600——
2019-08-30$0.99$1.4742,538,400——
2019-08-29$1.06$1.5753,454,000——
2019-08-28$0.97$1.4425,756,800——
2019-08-27$0.93$1.3722,804,000——
2019-08-26$0.96$1.4241,277,600——
2019-08-23$0.91$1.3634,643,600——
2019-08-22$0.97$1.44116,709,200——
2019-08-21$0.89$1.3123,643,600——
2019-08-20$0.86$1.2717,040,000——
2019-08-19$0.85$1.2611,550,000——
2019-08-16$0.83$1.2312,522,800——
2019-08-15$0.80$1.1923,553,600——
2019-08-14$0.83$1.2324,327,600——
2019-08-13$0.87$1.2918,018,000——
2019-08-12$0.88$1.3010,710,400——
2019-08-09$0.90$1.3312,317,600——
2019-08-08$0.97$1.449,226,800——
2019-08-07$0.95$1.4123,424,400——
2019-08-06$0.95$1.4120,629,600——
2019-08-05$0.93$1.3822,727,200——
2019-08-02$0.95$1.4014,378,800——
2019-08-01$0.96$1.4322,386,000——
2019-07-31$1.01$1.4920,835,600——
2019-07-30$1.01$1.5021,085,600——
2019-07-29$1.03$1.5317,308,400——
2019-07-26$1.00$1.4912,836,000——
2019-07-25$1.00$1.4823,160,000——
2019-07-24$1.02$1.5124,082,400——
2019-07-23$1.02$1.5230,814,000——
2019-07-22$1.04$1.5421,954,800——
2019-07-19$1.08$1.6043,786,000——
2019-07-18$1.05$1.5634,342,800——
2019-07-17$1.10$1.6330,572,400——
2019-07-16$1.16$1.7223,880,000——
2019-07-15$1.19$1.7612,273,600——
2019-07-12$1.23$1.8217,568,800——
2019-07-11$1.21$1.8067,112,800——
2019-07-10$1.30$1.9243,413,200——
2019-07-09$1.33$1.9746,887,600——
2019-07-08$1.36$2.0226,370,800——
2019-07-05$1.38$2.0551,578,400——
2019-07-03$1.33$1.9710,248,400——
2019-07-02$1.35$2.0022,574,000——
2019-07-01$1.34$1.9917,243,200——
2019-06-28$1.37$2.0315,585,600——
2019-06-27$1.39$2.0615,024,000——
2019-06-26$1.37$2.0314,207,200——
2019-06-25$1.36$2.0212,341,600——
2019-06-24$1.34$1.9919,293,200——
2019-06-21$1.36$2.0135,817,200——
2019-06-20$1.38$2.0515,735,200——
2019-06-19$1.41$2.0911,893,200——
2019-06-18$1.43$2.1316,281,600——
2019-06-17$1.43$2.1214,746,000——
2019-06-14$1.41$2.0921,218,400——
2019-06-13$1.43$2.1223,363,200——
2019-06-12$1.38$2.0419,657,200——
2019-06-11$1.43$2.1253,695,200——
2019-06-10$1.36$2.0275,706,000——
2019-06-07$1.26$1.8642,365,200——
2019-06-06$1.28$1.9054,232,000——
2019-06-05$1.26$1.87157,416,800——
2019-06-04$1.96$2.9041,720,400——
2019-06-03$1.87$2.7720,916,400——
2019-05-31$1.90$2.8115,932,400——
2019-05-30$1.90$2.8210,780,800——
2019-05-29$1.89$2.8116,510,800——
2019-05-28$1.94$2.8710,931,200——
2019-05-24$1.96$2.9010,168,400——
2019-05-23$1.93$2.8615,678,000——
2019-05-22$1.98$2.9318,064,400——
2019-05-21$2.03$3.0222,788,400——
2019-05-20$2.02$2.9920,174,400——
2019-05-17$2.15$3.207,869,200——
2019-05-16$2.17$3.227,004,000——
2019-05-15$2.17$3.239,014,000——
2019-05-14$2.13$3.1710,451,600——
2019-05-13$2.07$3.0712,172,800——
2019-05-10$2.12$3.159,206,000——
2019-05-09$2.13$3.169,358,000——
2019-05-08$2.17$3.238,249,600——
2019-05-07$2.19$3.2610,366,400——
2019-05-06$2.21$3.299,624,800——
2019-05-03$2.24$3.338,718,400——
2019-05-02$2.19$3.2612,467,600——
2019-05-01$2.13$3.1614,155,600——
2019-04-30$2.16$3.2112,830,800——
2019-04-29$2.19$3.2510,192,400——
2019-04-26$2.22$3.309,227,200——
2019-04-25$2.24$3.3210,508,000——
2019-04-24$2.25$3.3516,424,400——
2019-04-23$2.22$3.3017,809,200——
2019-04-22$2.16$3.2125,114,800——
2019-04-18$2.19$3.2615,256,800——
2019-04-17$2.24$3.3215,684,400——
2019-04-16$2.27$3.3718,880,000——
2019-04-15$2.24$3.3222,109,600——
2019-04-12$2.33$3.4619,114,000——
2019-04-11$2.44$3.6210,180,800——
2019-04-10$2.49$3.7011,228,800——
2019-04-09$2.46$3.6511,914,000——
2019-04-08$2.49$3.6918,204,000——
2019-04-05$2.47$3.6622,974,400——
2019-04-04$2.51$3.7231,671,200——
2019-04-03$2.41$3.58106,391,600——
2019-04-02$2.53$3.7534,680,800——
2019-04-01$2.59$3.8517,662,800——
2019-03-29$2.54$3.7711,676,000——
2019-03-28$2.55$3.7812,489,200——
2019-03-27$2.57$3.8210,424,800——
2019-03-26$2.59$3.8414,140,400——
2019-03-25$2.54$3.7717,944,800——
2019-03-22$2.61$3.8813,156,000——
2019-03-21$2.64$3.9212,821,200——
2019-03-20$2.63$3.9016,415,600——
2019-03-19$2.74$4.0712,359,600——
2019-03-18$2.77$4.119,804,800——
2019-03-15$2.77$4.1114,149,600——
2019-03-14$2.74$4.0711,358,400——
2019-03-13$2.90$4.168,766,400——
2019-03-12$2.87$4.128,659,600——
2019-03-11$2.82$4.0410,814,400——
2019-03-08$2.74$3.9424,686,400——
2019-03-07$2.90$4.167,245,600——
2019-03-06$2.89$4.1513,251,600——
2019-03-05$2.90$4.1722,151,600——
2019-03-04$2.89$4.168,914,400——
2019-03-01$2.94$4.227,604,800——
2019-02-28$2.93$4.2011,280,800——
2019-02-27$2.92$4.1913,589,200——
2019-02-26$2.91$4.188,632,000——
2019-02-25$2.89$4.1514,378,000——
2019-02-22$2.84$4.0812,998,000——
2019-02-21$2.76$3.969,956,800——
2019-02-20$2.80$4.0211,842,000——
2019-02-19$2.80$4.0213,222,400——
2019-02-15$2.86$4.108,847,200——
2019-02-14$2.83$4.079,874,000——
2019-02-13$2.87$4.128,531,200——
2019-02-12$2.89$4.1510,712,000——
2019-02-11$2.83$4.067,674,400——
2019-02-08$2.84$4.087,204,800——
2019-02-07$2.87$4.128,084,400——
2019-02-06$2.88$4.1313,918,400——
2019-02-05$2.95$4.2317,084,400——
2019-02-04$2.84$4.0817,086,000——
2019-02-01$2.81$4.0413,909,600——
2019-01-31$2.84$4.0724,198,400——
2019-01-30$2.80$4.0224,604,000——
2019-01-29$2.82$4.05131,481,200——
2019-01-28$3.88$5.5711,939,600——
2019-01-25$3.98$5.717,660,400——
2019-01-24$3.95$5.675,128,000——
2019-01-23$3.87$5.567,348,000——
2019-01-22$3.82$5.4812,754,800——
2019-01-18$3.98$5.7234,188,800——
2019-01-17$3.94$5.666,972,000——
2019-01-16$3.92$5.637,970,400——
2019-01-15$3.88$5.588,912,800——
2019-01-14$3.91$5.6214,443,600——
2019-01-11$3.96$5.699,679,200——
2019-01-10$3.99$5.7311,619,200——
2019-01-09$4.00$5.7414,218,000——
2019-01-08$3.95$5.6813,775,200——
2019-01-07$3.87$5.5618,872,000——
2019-01-04$3.81$5.4747,662,800——
2019-01-03$3.24$4.667,001,600——
2019-01-02$3.27$4.698,496,800——