GameStop (GME) Historical Stock Prices

GameStop Corp. (GME), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Aug 31, 2026	18.75	18.92	18.21	18.38	18.38	10,945,600
Aug 28, 2026	18.30	18.33	17.85	17.87	17.87	4,532,400
Aug 27, 2026	17.99	18.33	17.80	18.25	18.25	7,303,100
Aug 26, 2026	18.02	18.09	17.85	17.97	17.97	4,589,300
Aug 25, 2026	18.00	18.10	17.85	18.09	18.09	5,582,500
Aug 24, 2026	18.30	18.35	17.93	18.04	18.04	5,015,400
Aug 21, 2026	18.15	18.25	18.01	18.21	18.21	5,333,200
Aug 20, 2026	18.01	18.10	17.79	18.04	18.04	4,940,300
Aug 19, 2026	18.08	18.23	17.92	18.03	18.03	4,887,200
Aug 18, 2026	18.38	18.38	17.92	17.95	17.95	5,645,700
Aug 17, 2026	18.61	18.61	18.32	18.40	18.40	5,731,900
Aug 14, 2026	18.65	18.79	18.44	18.66	18.66	4,233,400
Aug 13, 2026	18.53	18.74	18.33	18.57	18.57	5,369,800
Aug 12, 2026	18.82	18.82	18.43	18.54	18.54	5,162,100
Aug 11, 2026	18.75	18.90	18.58	18.82	18.82	5,306,000
Aug 10, 2026	19.60	19.61	18.75	18.79	18.79	8,613,100
Aug 7, 2026	19.21	19.26	19.03	19.16	19.16	4,766,500
Aug 6, 2026	18.99	19.40	18.63	19.23	19.23	7,354,400
Aug 5, 2026	19.28	19.35	18.93	19.01	19.01	8,358,000
Aug 4, 2026	19.02	19.30	18.69	19.21	19.21	10,836,600
Aug 3, 2026	20.46	20.50	18.55	19.06	19.06	41,713,200
Jul 31, 2026	21.85	21.99	21.66	21.72	21.72	2,509,300
Jul 30, 2026	21.76	21.93	21.61	21.88	21.88	2,353,600
Jul 29, 2026	22.17	22.18	21.78	21.84	21.84	2,637,500
Jul 28, 2026	21.55	22.26	21.54	22.16	22.16	3,964,900

Historical stock data.