NYSE · GME

GameStop Corp.

Consumer Cyclical · Specialty Retail

$21.44

Down-$0.18 (-0.83%)

Updated Sep 16, 2026, 1:08 PM

SID Score

5.5/10

Composite research score

Smart Money

62/100

Neutral

Price performance

GME price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

GME OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 15, 2026	$21.51	$21.5695	$21.13	$21.44	4.9M
Sep 14, 2026	$21.00	$21.94	$20.73	$21.62	7.8M
Sep 11, 2026	$21.04	$21.36	$20.835	$21.15	9.89M
Sep 10, 2026	$19.88	$20.52	$19.6001	$20.39	11.58M
Sep 9, 2026	$19.10	$20.24	$18.972	$19.89	15.59M
Sep 8, 2026	$19.35	$19.50	$18.72	$18.89	10.42M
Sep 4, 2026	$19.33	$19.50	$19.04	$19.16	7.15M
Sep 3, 2026	$19.00	$19.39	$18.99	$19.23	7.23M
Sep 2, 2026	$18.83	$19.045	$18.75	$18.97	4.76M
Sep 1, 2026	$18.25	$18.88	$18.20	$18.81	11.75M
Aug 31, 2026	$18.75	$18.92	$18.21	$18.38	10.95M
Aug 28, 2026	$18.30	$18.33	$17.85	$17.87	4.53M
Aug 27, 2026	$17.99	$18.33	$17.795	$18.25	7.3M
Aug 26, 2026	$18.02	$18.09	$17.85	$17.97	4.59M
Aug 25, 2026	$18.00	$18.10	$17.85	$18.09	5.58M
Aug 24, 2026	$18.30	$18.35	$17.9303	$18.04	5.02M
Aug 21, 2026	$18.15	$18.25	$18.005	$18.21	5.33M
Aug 20, 2026	$18.01	$18.10	$17.79	$18.04	4.94M
Aug 19, 2026	$18.08	$18.23	$17.9234	$18.03	4.89M
Aug 18, 2026	$18.38	$18.38	$17.92	$17.95	5.65M