Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

GameStop (GME) Stock Chart & Stock Price History

GameStop logo
$22.51 +0.01 (+0.06%)
As of 11:03 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

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 12.61%, with a year-to-date return of -28.47%. In the past month, the stock has decreased 2.45%, reflecting recent market activity.

As of the latest close, GameStop traded at $22.55 with a market cap of $10.09 billion and volume of 6.87 million shares. Five years ago, the stock traded at a split-adjusted price of $1.35, representing a 1,563.53% increase over that period. At the time, it had a market cap of $322.50 million and a volume of 4.17 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.

Subscribe Now
By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-2.05%
1 Month
Performance
-2.45%
3 Month
Performance
-28.06%
Year-To-Date
Performance
-28.47%
1 Year
Performance
+12.61%
5 Year
Performance
+1,563.53%

GME Stock Chart for Thursday, August, 28, 2025

GME Chart by TradingView

GameStop Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/27/2025$22.37$22.55
+0.80%		$22.58$22.276.87 million shs$10.09 billion
08/26/2025$22.71$22.37
-1.52%		$22.80$22.277.84 million shs$10.00 billion
08/25/2025$22.89$22.71
-0.76%		$22.90$22.563.78 million shs$10.16 billion
08/22/2025$22.56$22.89
+1.45%		$23.03$22.625.51 million shs$10.24 billion
08/21/2025$22.65$22.56
-0.38%		$22.62$22.384.06 million shs$10.09 billion
08/20/2025$22.83$22.65
-0.79%		$22.77$22.374.38 million shs$10.13 billion
08/19/2025$23.10$22.83
-1.19%		$23.18$22.705.51 million shs$10.21 billion
08/18/2025$22.91$23.10
+0.83%		$23.17$22.905.08 million shs$10.33 billion
08/15/2025$22.88$22.91
+0.14%		$23.02$22.674.92 million shs$10.25 billion
08/14/2025$23.01$22.88
-0.58%		$22.91$22.574.75 million shs$10.23 billion
08/13/2025$22.93$23.01
+0.35%		$23.21$22.815.33 million shs$10.29 billion
08/12/2025$22.43$22.93
+2.25%		$22.95$22.474.84 million shs$10.26 billion
08/11/2025$22.25$22.43
+0.79%		$22.81$22.295.20 million shs$10.03 billion
08/08/2025$22.64$22.25
-1.71%		$22.83$22.224.81 million shs$9.95 billion
08/07/2025$22.78$22.64
-0.64%		$23.13$22.494.42 million shs$10.13 billion
08/06/2025$22.83$22.78
-0.21%		$22.86$22.424.78 million shs$10.19 billion
08/05/2025$22.61$22.83
+0.96%		$23.05$22.464.97 million shs$10.21 billion
08/04/2025$22.08$22.61
+2.41%		$22.67$22.075.02 million shs$10.12 billion
08/01/2025$22.44$22.08
-1.58%		$22.61$21.927.83 million shs$9.88 billion
07/31/2025$22.45$22.44
-0.07%		$23.34$22.3013.69 million shs$10.04 billion
07/30/2025$22.55$22.45
-0.42%		$22.79$22.277.93 million shs$10.04 billion
07/29/2025$22.98$22.55
-1.89%		$23.04$22.536.04 million shs$10.09 billion
07/28/2025$23.30$22.98
-1.36%		$23.56$22.9511.38 million shs$10.28 billion
Related Companies

This page (NYSE:GME) was last updated on 8/28/2025 by MarketBeat.com Staff
From Our Partners
Buffett, Gates and Bezos Quietly Dumping Stocks—Here's Why
Imagine a bull market so powerful, every single investor became a millionaire. Not by finding the next NVIDIA ...
Banyan Hill Publishing | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Everyone’s watching Nvidia right now. Here’s why I’m excited.
So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...
Timothy Sykes | Sponsoredtc pixel
How “Trump’s New Dollar” Could Impact Your Wealth
President Trump just signed a game-changing law… That could soon upgrade the U.S. dollar in your checking a...
Brownstone Research | Sponsoredtc pixel
Small Washington, DC Group Could Crash US Stocks
New Amazon Crisis Could Tank U.S. Stock Market A new panic is halting AI projects at Amazon and could split...
Altimetry | Sponsoredtc pixel
The Robotics Revolution has arrived … and one $7 stock could take off as a result.
Something big is brewing in Washington. According to my research, an executive order from President Trump c...
Weiss Ratings | Sponsoredtc pixel
Presidential Bombshell: $150T Resource to Be Released as soon as this Summer?
Something extraordinary is happening in Washington. For the first time in over a century, a sitting Preside...
Paradigm Press | Sponsoredtc pixel
Trump's "Big Beautiful Bill" hides ugly truth
Washington’s new “Big Beautiful Bill” promises tax breaks… but the fine print tells a different story: trillio...
Defi Master | Sponsoredtc pixel