GameStop (GME) Historical Stock Prices

GameStop Corp. (GME), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jul 27, 2026	21.28	21.56	21.27	21.52	21.52	3,901,600
Jul 24, 2026	21.36	21.50	21.13	21.17	21.17	2,575,300
Jul 23, 2026	21.48	21.54	21.21	21.35	21.35	3,683,600
Jul 22, 2026	21.80	21.88	21.54	21.60	21.60	3,171,200
Jul 21, 2026	21.78	21.90	21.58	21.79	21.79	2,916,200
Jul 20, 2026	21.89	21.98	21.67	21.76	21.76	3,923,300
Jul 17, 2026	21.86	22.07	21.67	21.89	21.89	2,624,200
Jul 16, 2026	22.30	22.51	21.86	21.92	21.92	3,517,600
Jul 15, 2026	22.49	22.62	22.16	22.26	22.26	2,560,800
Jul 14, 2026	22.05	22.53	22.05	22.43	22.43	2,782,900
Jul 13, 2026	21.75	22.35	21.73	22.03	22.03	2,917,400
Jul 10, 2026	21.94	22.02	21.66	21.68	21.68	1,846,400
Jul 9, 2026	21.70	21.99	21.53	21.95	21.95	2,625,100
Jul 8, 2026	22.00	22.11	21.63	21.70	21.70	3,680,700
Jul 7, 2026	22.79	22.89	21.95	22.20	22.20	4,749,600
Jul 6, 2026	22.60	22.89	22.33	22.76	22.76	4,089,800
Jul 2, 2026	22.75	23.11	22.60	22.82	22.82	4,574,300
Jul 1, 2026	21.95	22.75	21.91	22.64	22.64	4,476,000
Jun 30, 2026	21.85	22.18	21.70	22.08	22.08	4,358,900
Jun 29, 2026	22.05	22.15	21.88	22.03	22.03	4,060,300
Jun 26, 2026	20.94	21.85	20.94	21.76	21.76	5,703,100
Jun 25, 2026	21.36	21.41	20.93	21.01	21.01	3,820,400
Jun 24, 2026	21.18	21.65	21.17	21.44	21.44	3,354,300
Jun 23, 2026	21.00	21.49	20.93	21.08	21.08	4,002,800
Jun 22, 2026	21.28	21.61	21.11	21.14	21.14	6,373,000

Historical stock data.