GME Quote, Trading Chart, GameStop Corporation
Stock Information
| Company Name: |
GameStop Corporation |
| Stock Symbol: |
GME |
| Market: |
NYSE |
| Website: |
gamestop.com |
Get GME Alerts
News, Short Squeeze, Breakout and More Instantly...
GME Quote
| Last: | $23.51 |
| Change Percent: | -2.14% |
| Open: | $23.67 |
| Previous Close: | $24.0242 |
| High: | $23.82 |
| Low: | $23.44 |
| Volume: | 2,791,747 |
| Last Trade Date Time: | 03/16/2026 01:02:10 pm |
| Quotes are delayed by 15 to 20 minutes. |
GME Chart
Last Twenty Trading Days
| Date: | 2026-03-16 |
| Open: | $23.67 |
| Close: | $24.0242 |
| High: | $23.82 |
| Low: | $23.44 |
| Volume: | 2,791,747 |
| Date: | 2026-03-13 |
| Open: | $24.3 |
| Close: | $24.405 |
| High: | $24.74 |
| Low: | $23.9 |
| Volume: | 2,779,954 |
| Date: | 2026-03-12 |
| Open: | $24.4 |
| Close: | $24.165 |
| High: | $24.59 |
| Low: | $24.105 |
| Volume: | 2,493,821 |
| Date: | 2026-03-11 |
| Open: | $24.29 |
| Close: | $24.64 |
| High: | $24.68 |
| Low: | $23.96 |
| Volume: | 2,828,263 |
| Date: | 2026-03-10 |
| Open: | $24.52 |
| Close: | $24.765 |
| High: | $25 |
| Low: | $24.52 |
| Volume: | 2,712,264 |
| Date: | 2026-03-09 |
| Open: | $24 |
| Close: | $24.05 |
| High: | $24.835 |
| Low: | $23.93 |
| Volume: | 3,336,464 |
| Date: | 2026-03-06 |
| Open: | $23.73 |
| Close: | $23.725 |
| High: | $24.155 |
| Low: | $23.62 |
| Volume: | 2,596,153 |
| Date: | 2026-03-05 |
| Open: | $23.8 |
| Close: | $23.93 |
| High: | $24.225 |
| Low: | $23.655 |
| Volume: | 2,607,310 |
| Date: | 2026-03-04 |
| Open: | $23.95 |
| Close: | $23.875 |
| High: | $24.2 |
| Low: | $23.768 |
| Volume: | 1,937,123 |
| Date: | 2026-03-03 |
| Open: | $23.78 |
| Close: | $24.0699 |
| High: | $24.1 |
| Low: | $23.45 |
| Volume: | 2,225,403 |
| Date: | 2026-03-02 |
| Open: | $23.54 |
| Close: | $23.9 |
| High: | $24.2 |
| Low: | $23.4 |
| Volume: | 2,311,526 |
| Date: | 2026-02-27 |
| Open: | $23.79 |
| Close: | $23.745 |
| High: | $24.22 |
| Low: | $23.7 |
| Volume: | 1,909,726 |
| Date: | 2026-02-26 |
| Open: | $24.21 |
| Close: | $23.975 |
| High: | $24.53 |
| Low: | $23.73 |
| Volume: | 2,850,943 |
| Date: | 2026-02-25 |
| Open: | $23.85 |
| Close: | $23.98 |
| High: | $24.11 |
| Low: | $23.7 |
| Volume: | 2,283,969 |
| Date: | 2026-02-24 |
| Open: | $23.69 |
| Close: | $23.16 |
| High: | $24.3399 |
| Low: | $23.55 |
| Volume: | 3,473,318 |
| Date: | 2026-02-23 |
| Open: | $23.24 |
| Close: | $23.535 |
| High: | $23.28 |
| Low: | $22.79 |
| Volume: | 3,299,211 |
| Date: | 2026-02-20 |
| Open: | $23.56 |
| Close: | $23.785 |
| High: | $23.81 |
| Low: | $23.395 |
| Volume: | 2,241,259 |
| Date: | 2026-02-19 |
| Open: | $23.77 |
| Close: | $23.82 |
| High: | $24.09 |
| Low: | $23.58 |
| Volume: | 2,126,073 |
| Date: | 2026-02-18 |
| Open: | $23.25 |
| Close: | $23.46 |
| High: | $23.895 |
| Low: | $23.085 |
| Volume: | 2,421,200 |
| Date: | 2026-02-17 |
| Open: | $23.55 |
| Close: | $23.55 |
| High: | $23.82 |
| Low: | $23.25 |
| Volume: | 2,645,939 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.