NYSE · GME

GameStop Corp.

Consumer Cyclical · Specialty Retail

$24.23

Up+$0.23 (+0.96%)

Updated Nov 1, 2026, 1:47 AM

SID Score

6.1/10

Composite research score

Smart Money

62/100

Neutral

Price performance · GME

GME price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

GME OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$23.99	$24.29	$23.0703	$24.23	9.26M
Oct 29, 2026	$23.625	$24.09	$23.38	$24.00	4.99M
Oct 28, 2026	$23.24	$23.78	$23.1045	$23.33	5.05M
Oct 27, 2026	$23.73	$24.04	$23.315	$23.36	5.53M
Oct 26, 2026	$24.82	$24.99	$23.78	$23.90	8.39M
Oct 23, 2026	$25.34	$25.61	$24.68	$24.82	8.38M
Oct 22, 2026	$26.00	$26.2497	$24.615	$25.39	11.84M
Oct 21, 2026	$26.39	$26.86	$25.954	$26.29	6.49M
Oct 20, 2026	$25.73	$26.48	$25.30	$26.47	9.14M
Oct 19, 2026	$26.65	$27.155	$26.15	$26.44	6.78M
Oct 16, 2026	$28.04	$28.0825	$26.72	$26.81	13.04M
Oct 15, 2026	$26.75	$28.30	$26.58	$28.02	12.32M
Oct 14, 2026	$27.71	$28.22	$26.77	$27.15	16.47M
Oct 13, 2026	$27.10	$27.53	$26.75	$27.22	13.56M
Oct 12, 2026	$26.21	$27.25	$25.77	$27.23	9.11M
Oct 9, 2026	$25.23	$26.76	$24.90	$26.56	16.29M
Oct 8, 2026	$24.10	$25.82	$24.04	$25.28	13.06M
Oct 7, 2026	$24.53	$24.74	$24.4128	$24.58	7.59M
Oct 6, 2026	$25.035	$25.195	$24.47	$24.76	8.26M
Oct 5, 2026	$24.97	$25.775	$24.77	$25.24	11.96M