Free Trial

GameStop (GME) Stock Chart & Stock Price History

GameStop logo
$33.68 -1.33 (-3.81%)
As of 09:46 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

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 47.56%, with a year-to-date return of 11.77%. In the past month, the stock has increased 27.06%, reflecting recent market activity.

As of the latest close, GameStop traded at $35.03 with a market cap of $15.67 billion and volume of 33.12 million shares. Five years ago, the stock traded at a split-adjusted price of $1.08, representing a 3,136.03% increase over that period. At the time, it had a market cap of $285.45 million and a volume of 2.18 million shares.

Receive GME Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for GameStop and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+5.55%
1 Month
Performance
+27.06%
3 Month
Performance
+39.76%
Year-To-Date
Performance
+11.77%
1 Year
Performance
+47.56%
5 Year
Performance
+3,136.03%

GME Stock Chart for Wednesday, May, 28, 2025

GameStop Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2025$33.19$35.03
+5.55%
$35.74$33.6333.12 million shs$15.67 billion
05/26/2025$33.19$33.19$33.21$30.5530.27 million shs$14.85 billion
05/23/2025$30.92$33.19
+7.34%
$33.21$30.5530.27 million shs$14.85 billion
05/22/2025$28.08$30.92
+10.12%
$31.00$28.4921.18 million shs$13.83 billion
05/21/2025$28.52$28.08
-1.55%
$29.19$28.028.72 million shs$12.56 billion
05/20/2025$27.88$28.52
+2.30%
$28.78$27.854.77 million shs$12.76 billion
05/19/2025$28.43$27.88
-1.95%
$28.20$27.694.20 million shs$12.47 billion
05/16/2025$28.57$28.43
-0.48%
$29.06$28.306.38 million shs$12.72 billion
05/15/2025$28.61$28.57
-0.14%
$28.64$27.429.32 million shs$12.78 billion
05/14/2025$28.40$28.61
+0.74%
$29.39$28.3014.53 million shs$12.80 billion
05/13/2025$27.98$28.40
+1.49%
$28.86$28.0510.33 million shs$12.70 billion
05/12/2025$27.53$27.98
+1.65%
$28.18$27.297.35 million shs$12.52 billion
05/09/2025$26.78$27.53
+2.79%
$27.73$26.767.75 million shs$12.31 billion
05/08/2025$26.08$26.78
+2.70%
$26.99$26.186.49 million shs$11.98 billion
05/07/2025$26.07$26.08
+0.02%
$26.34$25.884.36 million shs$11.66 billion
05/06/2025$26.60$26.07
-1.98%
$26.50$25.675.81 million shs$11.66 billion
05/05/2025$27.47$26.60
-3.17%
$27.41$26.357.11 million shs$11.90 billion
05/02/2025$27.44$27.47
+0.12%
$27.92$27.155.52 million shs$12.28 billion
05/01/2025$27.87$27.44
-1.55%
$28.35$27.425.67 million shs$12.27 billion
04/30/2025$27.28$27.87
+2.16%
$27.93$26.796.54 million shs$12.46 billion
04/29/2025$27.57$27.28
-1.05%
$27.94$27.265.39 million shs$12.20 billion
04/28/2025$27.45$27.57
+0.44%
$27.59$26.986.80 million shs$12.33 billion

This page (NYSE:GME) was last updated on 5/28/2025 by MarketBeat.com Staff
From Our Partners