MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GME — GameStop Corp. Class A
NYSEGameStop Corp. Class A
$24.70
+0.59(+2.45%)
- O
- 24.20
- H
- 24.70
- L
- 23.88
- V
- 12.98M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.70
Period Return-11.15%
Period High$35.81
Period Low$17.79
Avg Daily Volume8.58M
Total Trading Days365
GME — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.20 | $24.70 | $23.88 | $24.70 | +$0.59 | +2.45% | 12,979,000 | $24.48 | $23.88 $24.70 |
| Oct 1, 2026 | $24.41 | $24.68 | $23.99 | $24.11 | $-0.54 | -2.19% | 10,688,157 | $24.24 | $23.99 $24.68 |
| Sep 30, 2026 | $24.47 | $24.88 | $24.17 | $24.65 | +$0.89 | +3.75% | 13,603,065 | $24.65 | $24.17 $24.88 |
| Sep 29, 2026 | $24.00 | $24.07 | $23.30 | $23.76 | $-0.20 | -0.83% | 8,227,694 | $23.61 | $23.30 $24.07 |
| Sep 28, 2026 | $23.26 | $24.18 | $23.22 | $23.96 | +$0.57 | +2.44% | 9,549,312 | $23.85 | $23.22 $24.18 |
| Sep 25, 2026 | $24.96 | $24.96 | $23.06 | $23.39 | $-1.63 | -6.51% | 13,239,425 | $23.59 | $23.06 $24.96 |
| Sep 24, 2026 | $23.93 | $25.25 | $23.72 | $25.02 | +$0.82 | +3.39% | 12,203,672 | $24.70 | $23.72 $25.25 |
| Sep 23, 2026 | $23.94 | $24.70 | $23.86 | $24.20 | +$0.17 | +0.71% | 11,846,547 | $24.35 | $23.86 $24.70 |
| Sep 22, 2026 | $23.50 | $24.33 | $23.29 | $24.03 | +$1.27 | +5.58% | 15,090,681 | $23.94 | $23.29 $24.33 |
| Sep 21, 2026 | $22.78 | $23.11 | $22.52 | $22.76 | +$0.12 | +0.53% | 9,783,713 | $22.90 | $22.52 $23.11 |
| Sep 18, 2026 | $22.90 | $22.95 | $22.34 | $22.64 | $-0.13 | -0.57% | 9,601,327 | $22.59 | $22.34 $22.95 |
| Sep 17, 2026 | $22.12 | $22.81 | $21.92 | $22.77 | +$0.79 | +3.59% | 9,114,082 | $22.43 | $21.92 $22.81 |
| Sep 16, 2026 | $21.48 | $22.06 | $21.39 | $21.98 | +$0.54 | +2.52% | 5,858,838 | $21.73 | $21.39 $22.06 |
| Sep 15, 2026 | $21.51 | $21.57 | $21.13 | $21.44 | $-0.18 | -0.83% | 4,868,740 | $21.33 | $21.13 $21.57 |
| Sep 14, 2026 | $21.00 | $21.94 | $20.73 | $21.62 | +$0.47 | +2.22% | 7,728,374 | $21.55 | $20.73 $21.94 |
| Sep 11, 2026 | $21.04 | $21.36 | $20.84 | $21.15 | +$0.76 | +3.73% | 9,888,568 | $21.08 | $20.84 $21.36 |
| Sep 10, 2026 | $19.88 | $20.52 | $19.60 | $20.39 | +$0.50 | +2.51% | 11,576,041 | $20.35 | $19.60 $20.52 |
| Sep 9, 2026 | $19.10 | $20.24 | $18.97 | $19.89 | +$1.00 | +5.29% | 15,594,761 | $19.82 | $18.97 $20.24 |
| Sep 8, 2026 | $19.35 | $19.50 | $18.72 | $18.89 | $-0.27 | -1.41% | 10,418,062 | $19.00 | $18.72 $19.50 |
| Sep 4, 2026 | $19.33 | $19.50 | $19.04 | $19.16 | $-0.07 | -0.36% | 7,146,364 | $19.22 | $19.04 $19.50 |
| Sep 3, 2026 | $19.00 | $19.39 | $18.99 | $19.23 | +$0.26 | +1.37% | 7,226,766 | $19.21 | $18.99 $19.39 |
| Sep 2, 2026 | $18.83 | $19.05 | $18.75 | $18.97 | +$0.16 | +0.85% | 4,666,390 | $18.90 | $18.75 $19.05 |
| Sep 1, 2026 | $18.25 | $18.88 | $18.20 | $18.81 | +$0.43 | +2.34% | 11,751,338 | $18.54 | $18.20 $18.88 |
| Aug 31, 2026 | $18.75 | $18.92 | $18.21 | $18.38 | +$0.51 | +2.85% | 10,945,841 | $18.49 | $18.21 $18.92 |
| Aug 28, 2026 | $18.30 | $18.33 | $17.85 | $17.87 | $-0.38 | -2.08% | 4,532,436 | $18.04 | $17.85 $18.33 |
| Aug 27, 2026 | $17.99 | $18.33 | $17.80 | $18.25 | +$0.28 | +1.56% | 7,303,055 | $18.11 | $17.80 $18.33 |
| Aug 26, 2026 | $18.02 | $18.09 | $17.85 | $17.97 | $-0.12 | -0.66% | 4,589,263 | $17.94 | $17.85 $18.09 |
| Aug 25, 2026 | $18.00 | $18.10 | $17.85 | $18.09 | +$0.05 | +0.28% | 5,582,512 | $18.02 | $17.85 $18.10 |
| Aug 24, 2026 | $18.30 | $18.35 | $17.93 | $18.04 | $-0.17 | -0.93% | 5,015,418 | $18.05 | $17.93 $18.35 |
| Aug 21, 2026 | $18.15 | $18.25 | $18.01 | $18.21 | +$0.17 | +0.94% | 5,333,161 | $18.17 | $18.01 $18.25 |