GameStop (GME) Stock Chart & Stock Price History $29.65 +0.08 (+0.28%) As of 01:53 PM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock GameStop Stock Price Performance The GameStop (GME) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 31.21%, with a year-to-date return of -5.38%. In the past month, the stock has increased 6.40%, reflecting recent market activity. As of the latest close, GameStop traded at $29.54 with a market cap of $13.21 billion and volume of 15.80 million shares. Five years ago, the stock traded at a split-adjusted price of $1.08, representing a 2,639.31% increase over that period. At the time, it had a market cap of $275.76 million and a volume of 2.18 million shares. Receive GME Stock News and Ratings via EmailSign-up to receive the latest news and ratings for GameStop and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-10.65%1 Month Performance+6.40%3 Month Performance+18.30%Year-To-Date Performance-5.38%1 Year Performance+31.21%5 Year Performance+2,639.31% GME Stock Chart for Friday, May, 30, 2025 GME Chart by TradingView GameStop Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/29/2025$31.16$29.54-5.22%$31.35$29.3215.80 million shs$13.21 billion05/28/2025$35.03$31.16-11.05%$35.81$30.7345.06 million shs$13.94 billion05/27/2025$33.19$35.03+5.55%$35.74$33.6333.12 million shs$15.67 billion05/26/2025$33.19$33.19$33.21$30.5530.27 million shs$14.85 billion05/23/2025$30.92$33.19+7.34%$33.21$30.5530.27 million shs$14.85 billion05/22/2025$28.08$30.92+10.12%$31.00$28.4921.18 million shs$13.83 billion05/21/2025$28.52$28.08-1.55%$29.19$28.028.72 million shs$12.56 billion05/20/2025$27.88$28.52+2.30%$28.78$27.854.77 million shs$12.76 billion05/19/2025$28.43$27.88-1.95%$28.20$27.694.20 million shs$12.47 billion05/16/2025$28.57$28.43-0.48%$29.06$28.306.38 million shs$12.72 billion Get the Latest News and Ratings for GME and Related StocksEnter your email address below to receive the latest news and analysts' ratings for GameStop and its competitors with MarketBeat's FREE daily newsletter. 05/15/2025$28.61$28.57-0.14%$28.64$27.429.32 million shs$12.78 billion05/14/2025$28.40$28.61+0.74%$29.39$28.3014.53 million shs$12.80 billion05/13/2025$27.98$28.40+1.49%$28.86$28.0510.33 million shs$12.70 billion05/12/2025$27.53$27.98+1.65%$28.18$27.297.35 million shs$12.52 billion05/09/2025$26.78$27.53+2.79%$27.73$26.767.75 million shs$12.31 billion05/08/2025$26.08$26.78+2.70%$26.99$26.186.49 million shs$11.98 billion05/07/2025$26.07$26.08+0.02%$26.34$25.884.36 million shs$11.66 billion05/06/2025$26.60$26.07-1.98%$26.50$25.675.81 million shs$11.66 billion05/05/2025$27.47$26.60-3.17%$27.41$26.357.11 million shs$11.90 billion05/02/2025$27.44$27.47+0.12%$27.92$27.155.52 million shs$12.28 billion05/01/2025$27.87$27.44-1.55%$28.35$27.425.67 million shs$12.27 billion04/30/2025$27.28$27.87+2.16%$27.93$26.796.54 million shs$12.46 billion04/29/2025$27.57$27.28-1.05%$27.94$27.265.39 million shs$12.20 billion Related Companies BBY Stock Price Chart FLUT Stock Price Chart TCOM Stock Price Chart TTWO Stock Price Chart LULU Stock Price Chart EA Stock Price Chart LYV Stock Price Chart DKNG Stock Price Chart TME Stock Price Chart LVS Stock Price Chart Receive GME Stock News and Ratings via EmailSign-up to receive the latest news and ratings for GameStop and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:GME) was last updated on 5/30/2025 by MarketBeat.com Staff From Our PartnersJuly 2025 Rule Change to Impact Retirement InvestorsThere's a massive change from a new rule going into effect this July. And it's one the Big Banks are alread...Premier Gold Co | SponsoredWatch This Robotics Demo Before July 23rdJeff Brown, the tech legend who picked shares of Nvidia in 2016 before they jumped by more than 22,000%... ...Brownstone Research | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredTrump Just Gave the Green Light to Rewrite Social Security?In a stunning move, President Trump has authorized an AI-led transformation of federal agencies, including Soc...Altimetry | SponsoredUrgent: Make this trade before you hit your pillow tonight… Most people waste 8 hours every night… And 227,916 hours in their lifetime… Dreaming about the life they...Timothy Sykes | SponsoredNow I look stupid. Real stupid... I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | SponsoredHISTORIC Gold Move Sends Flashing Red Signal To 401K SaversHistorically, when panic hits Wall Street, investors rush to raise cash to cover their leveraged positions be ...Colonial Metals | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding GameStop Corp. Please log in to your account or sign up in order to add this asset to your watchlist. Share GameStop With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy GME Stock Free GME Stock Alerts