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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.71$7.0027,690,800——
2020-12-30$4.82$7.1523,737,600——
2020-12-29$4.85$7.2036,965,600——
2020-12-28$5.25$7.7935,863,600——
2020-12-24$5.04$7.4825,048,800——
2020-12-23$5.14$7.64103,321,200——
2020-12-22$4.87$7.23122,610,800——
2020-12-21$3.88$5.7739,504,400——
2020-12-18$3.91$5.8066,475,200——
2020-12-17$3.71$5.5132,779,600——
2020-12-16$3.46$5.1423,460,400——
2020-12-15$3.46$5.1432,759,200——
2020-12-14$3.18$4.7240,028,400——
2020-12-11$3.33$4.9429,987,600——
2020-12-10$3.53$5.2430,235,600——
2020-12-09$3.42$5.0797,431,600——
2020-12-08$4.24$6.2964,480,800——
2020-12-07$4.09$6.0729,545,200——
2020-12-04$4.23$6.2835,890,800——
2020-12-03$4.03$5.9925,180,000——
2020-12-02$4.15$6.1631,533,600——
2020-12-01$3.95$5.8750,615,600——
2020-11-30$4.14$6.15127,934,000——
2020-11-27$4.02$5.9750,016,800——
2020-11-25$3.69$5.4835,440,400——
2020-11-24$3.42$5.0828,732,800——
2020-11-23$3.48$5.1638,396,400——
2020-11-20$3.18$4.7233,581,600——
2020-11-19$3.12$4.6347,150,400——
2020-11-18$2.89$4.3012,676,800——
2020-11-17$2.91$4.3226,712,800——
2020-11-16$3.02$4.4839,099,200——
2020-11-13$2.75$4.0914,143,600——
2020-11-12$2.78$4.1317,413,200——
2020-11-11$2.94$4.3619,530,400——
2020-11-10$2.78$4.1215,304,000——
2020-11-09$2.87$4.2724,979,600——
2020-11-06$2.97$4.4022,072,800——
2020-11-05$2.86$4.2518,820,800——
2020-11-04$2.73$4.0523,231,600——
2020-11-03$2.89$4.3029,818,000——
2020-11-02$2.69$3.9920,908,000——
2020-10-30$2.62$3.8946,187,600——
2020-10-29$2.93$4.3616,663,200——
2020-10-28$2.96$4.3925,554,400——
2020-10-27$3.17$4.7128,924,000——
2020-10-26$3.36$4.9953,505,200——
2020-10-23$3.75$5.5726,029,200——
2020-10-22$3.73$5.5464,848,800——
2020-10-21$3.53$5.2421,447,600——
2020-10-20$3.47$5.1526,416,000——
2020-10-19$3.48$5.1652,676,400——
2020-10-16$3.33$4.9446,606,400——
2020-10-15$3.46$5.14159,579,200——
2020-10-14$3.06$4.5543,045,600——
2020-10-13$2.97$4.4140,718,800——
2020-10-12$2.95$4.3894,622,800——
2020-10-09$3.01$4.46308,611,200——
2020-10-08$3.37$5.01305,814,400——
2020-10-07$2.34$3.4813,234,400——
2020-10-06$2.28$3.3918,141,600——
2020-10-05$2.37$3.5111,220,000——
2020-10-02$2.35$3.4917,362,000——
2020-10-01$2.44$3.6318,216,400——
2020-09-30$2.55$3.7924,316,000——
2020-09-29$2.59$3.8420,950,400——
2020-09-28$2.52$3.7527,057,200——
2020-09-25$2.51$3.7230,060,800——
2020-09-24$2.29$3.3931,755,200——
2020-09-23$2.51$3.7342,604,800——
2020-09-22$2.64$3.92139,010,000——
2020-09-21$2.19$3.2530,559,200——
2020-09-18$2.37$3.5269,630,000——
2020-09-17$2.30$3.4268,106,800——
2020-09-16$2.17$3.2277,025,200——
2020-09-15$1.77$2.6322,974,000——
2020-09-14$1.73$2.5740,476,000——
2020-09-11$1.52$2.2624,244,800——
2020-09-10$1.56$2.3162,233,200——
2020-09-09$1.84$2.7336,272,400——
2020-09-08$1.93$2.8639,266,400——
2020-09-04$1.91$2.8430,648,000——
2020-09-03$1.96$2.9057,378,000——
2020-09-02$1.93$2.8652,044,400——
2020-09-01$1.91$2.8492,634,400——
2020-08-31$1.67$2.48151,904,000——
2020-08-28$1.35$2.0016,947,600——
2020-08-27$1.31$1.9513,537,600——
2020-08-26$1.28$1.9011,118,800——
2020-08-25$1.25$1.8511,994,800——
2020-08-24$1.22$1.8118,341,600——
2020-08-21$1.26$1.8742,570,400——
2020-08-20$1.15$1.719,764,800——
2020-08-19$1.18$1.7510,450,400——
2020-08-18$1.20$1.7915,337,600——
2020-08-17$1.16$1.729,484,000——
2020-08-14$1.19$1.7613,897,600——
2020-08-13$1.16$1.728,513,200——
2020-08-12$1.13$1.6812,230,400——
2020-08-11$1.09$1.6212,555,200——
2020-08-10$1.08$1.6118,247,200——
2020-08-07$1.04$1.5413,364,400——
2020-08-06$1.11$1.647,604,800——
2020-08-05$1.16$1.7219,677,200——
2020-08-04$1.11$1.6441,445,600——
2020-08-03$1.04$1.5410,070,400——
2020-07-31$1.00$1.497,517,600——
2020-07-30$1.03$1.529,594,000——
2020-07-29$1.02$1.5111,518,400——
2020-07-28$0.99$1.4618,221,600——
2020-07-27$1.00$1.499,890,800——
2020-07-24$1.01$1.508,863,600——
2020-07-23$1.03$1.5312,948,800——
2020-07-22$1.03$1.5310,094,000——
2020-07-21$1.00$1.4913,351,600——
2020-07-20$0.96$1.4313,604,400——
2020-07-17$0.99$1.4712,263,600——
2020-07-16$1.04$1.555,320,400——
2020-07-15$1.05$1.565,896,400——
2020-07-14$1.02$1.519,046,400——
2020-07-13$1.07$1.5816,864,800——
2020-07-10$1.09$1.615,643,200——
2020-07-09$1.05$1.567,970,400——
2020-07-08$1.07$1.588,211,200——
2020-07-07$1.02$1.529,826,400——
2020-07-06$1.06$1.578,563,600——
2020-07-02$1.07$1.597,550,400——
2020-07-01$1.11$1.659,214,800——
2020-06-30$1.09$1.6115,556,000——
2020-06-29$1.10$1.638,524,800——
2020-06-26$1.09$1.6215,204,800——
2020-06-25$1.12$1.669,803,200——
2020-06-24$1.10$1.6411,904,800——
2020-06-23$1.21$1.7912,821,600——
2020-06-22$1.22$1.8112,715,600——
2020-06-19$1.22$1.8129,466,400——
2020-06-18$1.24$1.8413,695,200——
2020-06-17$1.19$1.7714,374,000——
2020-06-16$1.16$1.7212,485,200——
2020-06-15$1.17$1.7415,636,000——
2020-06-12$1.18$1.7517,512,800——
2020-06-11$1.09$1.6224,944,000——
2020-06-10$1.27$1.8842,425,600——
2020-06-09$1.24$1.8432,293,600——
2020-06-08$1.25$1.8640,534,800——
2020-06-05$1.04$1.5425,097,600——
2020-06-04$1.12$1.6614,057,200——
2020-06-03$1.11$1.6512,149,600——
2020-06-02$1.05$1.559,477,600——
2020-06-01$1.03$1.5310,446,400——
2020-05-29$1.02$1.5115,846,800——
2020-05-28$1.08$1.618,735,600——
2020-05-27$1.17$1.7412,586,400——
2020-05-26$1.11$1.6414,182,800——
2020-05-22$1.05$1.559,519,600——
2020-05-21$1.11$1.657,887,600——
2020-05-20$1.11$1.6410,174,400——
2020-05-19$1.11$1.657,362,800——
2020-05-18$1.15$1.709,456,800——
2020-05-15$1.06$1.577,762,400——
2020-05-14$1.03$1.538,019,600——
2020-05-13$1.05$1.5611,531,600——
2020-05-12$1.14$1.6910,556,800——
2020-05-11$1.19$1.776,796,800——
2020-05-08$1.25$1.859,410,400——
2020-05-07$1.22$1.8110,003,200——
2020-05-06$1.23$1.8313,478,400——
2020-05-05$1.35$2.008,423,600——
2020-05-04$1.37$2.0316,272,400——
2020-05-01$1.51$2.2516,022,400——
2020-04-30$1.43$2.138,693,200——
2020-04-29$1.51$2.2413,478,400——
2020-04-28$1.41$2.0920,800,800——
2020-04-27$1.46$2.1629,100,400——
2020-04-24$1.19$1.778,944,800——
2020-04-23$1.18$1.759,063,600——
2020-04-22$1.22$1.8210,711,200——
2020-04-21$1.20$1.7716,568,400——
2020-04-20$1.40$2.0824,340,000——
2020-04-17$1.22$1.8122,612,800——
2020-04-16$1.26$1.8713,487,600——
2020-04-15$1.32$1.9629,999,600——
2020-04-14$1.49$2.2154,026,400——
2020-04-13$1.19$1.7627,378,000——
2020-04-09$0.97$1.4423,634,400——
2020-04-08$0.85$1.2711,538,000——
2020-04-07$0.82$1.2111,347,600——
2020-04-06$0.77$1.1513,362,000——
2020-04-03$0.70$1.0415,321,600——
2020-04-02$0.71$1.0616,257,200——
2020-04-01$0.81$1.2118,274,800——
2020-03-31$0.88$1.309,203,600——
2020-03-30$0.91$1.3613,402,400——
2020-03-27$1.06$1.5728,099,200——
2020-03-26$1.10$1.6424,742,800——
2020-03-25$1.04$1.5514,368,400——
2020-03-24$1.04$1.5427,222,400——
2020-03-23$0.95$1.4124,039,200——
2020-03-20$0.94$1.4030,888,800——
2020-03-19$1.05$1.5620,158,000——
2020-03-18$0.94$1.4014,606,800——
2020-03-17$1.06$1.5714,248,800——
2020-03-16$1.09$1.6219,466,800——
2020-03-13$1.15$1.7023,148,800——
2020-03-12$1.00$1.4820,493,600——
2020-03-11$1.04$1.5417,656,400——
2020-03-10$1.06$1.5719,452,800——
2020-03-09$0.93$1.3710,928,000——
2020-03-06$0.98$1.468,387,200——
2020-03-05$0.99$1.4714,397,600——
2020-03-04$0.94$1.4017,030,400——
2020-03-03$0.91$1.3517,130,000——
2020-03-02$0.96$1.4212,833,600——
2020-02-28$0.90$1.3418,768,800——
2020-02-27$0.87$1.2915,518,000——
2020-02-26$0.85$1.2618,899,200——
2020-02-25$0.89$1.3217,791,600——
2020-02-24$0.93$1.3714,265,200——
2020-02-21$1.01$1.506,782,800——
2020-02-20$1.04$1.546,249,200——
2020-02-19$1.04$1.5410,372,400——
2020-02-18$1.02$1.515,870,400——
2020-02-14$1.01$1.496,330,800——
2020-02-13$1.03$1.538,326,800——
2020-02-12$1.05$1.5619,282,400——
2020-02-11$1.01$1.4913,660,000——
2020-02-10$0.99$1.4611,108,000——
2020-02-07$0.95$1.4110,969,200——
2020-02-06$1.04$1.546,041,200——
2020-02-05$1.05$1.5510,566,800——
2020-02-04$1.02$1.5114,252,400——
2020-02-03$0.99$1.478,102,400——
2020-01-31$0.96$1.4311,566,800——
2020-01-30$0.98$1.4612,026,000——
2020-01-29$1.03$1.536,210,400——
2020-01-28$1.05$1.568,579,600——
2020-01-27$1.07$1.598,490,000——
2020-01-24$1.08$1.6016,654,400——
2020-01-23$1.16$1.727,520,800——
2020-01-22$1.14$1.6910,510,000——
2020-01-21$1.15$1.7014,128,400——
2020-01-17$1.19$1.7616,078,000——
2020-01-16$1.16$1.7217,148,400——
2020-01-15$1.15$1.7119,924,400——
2020-01-14$1.18$1.7550,247,600——
2020-01-13$1.36$2.0214,500,800——
2020-01-10$1.36$2.0211,125,600——
2020-01-09$1.39$2.0610,572,000——
2020-01-08$1.43$2.1222,517,600——
2020-01-07$1.38$2.0520,912,000——
2020-01-06$1.46$2.1713,579,200——
2020-01-03$1.47$2.1814,175,600——
2020-01-02$1.58$2.3417,814,400——