GameStop Corp. (GME)
NYSE: GME
· Real-Time Price · USD
27.74
-0.12 (-0.43%)
At close: May 01, 2025, 1:29 PM
GameStop Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 26.90 | 26.90 | 27.93 | 27.93 | 26.79 | 26.79 | 27.86 | 27.86 | n/a | 6,507,393 |
| Apr 29, 2025 | 27.45 | 27.45 | 27.94 | 27.94 | 27.26 | 27.26 | 27.26 | 27.26 | -2.15% | 5,497,551 |
| Apr 28, 2025 | 27.40 | 27.40 | 27.59 | 27.59 | 26.98 | 26.98 | 27.59 | 27.59 | 1.21% | 6,819,305 |
| Apr 25, 2025 | 27.13 | 27.13 | 27.80 | 27.80 | 27.13 | 27.13 | 27.46 | 27.46 | -0.47% | 5,853,400 |
| Apr 24, 2025 | 27.10 | 27.10 | 27.58 | 27.58 | 26.84 | 26.84 | 27.08 | 27.08 | -1.38% | 6,212,122 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.