GameStop Corp (GME)

27.70Last Price

-0.29 (-1.04%)Change

GameStop Corp is a retail company that specializes in video games, consumer electronics, and gaming merchandise

With a strong focus on enhancing the gaming experience, GameStop operates a chain of stores where customers can purchase new and pre-owned video games, consoles, accessories, and memorabilia. In addition to traditional retail, GameStop has been exploring opportunities in the digital gaming market, including online sales and digital downloads. The company's commitment to the gaming community is further exemplified through various customer engagement initiatives and loyalty programs designed to foster a strong connection with gamers.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	27.84	28.23	27.71	27.99	3,329,873	27.99
1/29/2025	27.41	27.74	27.06	27.51	3,158,926	27.51
1/28/2025	27.00	27.59	26.65	27.46	3,152,895	27.46
1/27/2025	26.92	27.68	26.80	26.97	5,037,565	26.97
1/24/2025	28.30	28.67	27.62	27.77	4,511,675	27.77
1/23/2025	27.88	29.26	27.68	28.33	8,790,459	28.33
1/22/2025	27.36	28.02	27.30	27.65	4,993,627	27.65
1/21/2025	27.40	27.57	26.33	27.47	5,805,312	27.47
1/17/2025	27.61	28.79	27.02	27.51	8,977,602	27.51
1/16/2025	27.94	28.14	27.41	27.72	4,380,293	27.72
1/15/2025	28.90	29.33	27.84	27.96	5,989,945	27.96
1/14/2025	31.26	31.68	27.56	27.88	11,738,745	27.88
1/13/2025	31.60	31.80	30.90	31.02	5,548,869	31.02
1/10/2025	32.50	32.94	31.40	32.31	7,068,227	32.31
1/08/2025	32.97	33.37	32.41	32.96	6,319,974	32.96
1/07/2025	32.80	34.40	31.71	33.37	13,311,448	33.37
1/06/2025	31.70	33.49	30.76	32.82	12,535,820	32.82
1/03/2025	30.80	32.14	30.57	31.65	7,461,794	31.65
1/02/2025	31.84	32.05	30.37	30.66	7,997,415	30.66
12/31/2024	32.01	0.00	32.01	31.34	0	31.34
12/30/2024	31.80	32.88	31.61	32.01	9,564,581	32.01
12/27/2024	32.39	33.05	30.73	32.20	10,142,473	32.20
12/26/2024	32.62	34.37	31.60	32.99	20,440,081	32.99
12/24/2024	31.00	31.59	30.58	31.14	5,523,536	31.14
12/23/2024	29.82	31.11	29.78	30.90	8,191,326	30.90
12/20/2024	28.54	30.52	28.31	29.82	19,606,780	29.82
12/19/2024	29.16	30.60	28.82	29.07	9,429,319	29.07
12/18/2024	31.10	31.70	28.34	28.55	13,851,032	28.55
12/17/2024	29.64	31.88	29.64	31.26	19,881,382	31.26
12/16/2024	27.70	29.59	27.27	29.44	8,562,633	29.44
12/13/2024	28.70	28.86	27.92	27.99	6,581,600	27.99
12/12/2024	28.90	29.66	28.58	28.75	8,808,647	28.75
12/11/2024	27.75	30.16	27.51	28.97	20,423,745	28.97
12/10/2024	27.88	28.39	26.85	26.93	17,854,585	26.93
12/09/2024	29.00	29.86	27.74	27.93	11,434,831	27.93
12/06/2024	29.12	29.35	28.11	29.06	15,161,515	29.06
12/05/2024	27.00	30.87	26.15	28.63	40,378,919	28.63
12/04/2024	27.07	27.83	26.63	27.03	6,342,848	27.03
12/03/2024	26.55	27.59	26.49	27.44	5,981,681	27.44
12/02/2024	28.96	29.36	26.75	27.27	13,532,752	27.27
11/29/2024	31.01	31.08	28.85	29.05	10,473,705	29.05
11/27/2024	30.80	31.55	30.51	30.89	12,895,072	30.89
11/26/2024	29.40	32.12	28.78	30.33	24,497,052	30.33
11/25/2024	28.05	29.77	27.96	29.67	12,976,412	29.67
11/22/2024	27.88	28.46	27.42	27.90	7,975,682	27.90
11/21/2024	29.09	29.17	27.18	27.82	10,535,420	27.82
11/20/2024	27.26	29.80	27.26	28.45	22,009,882	28.45
11/19/2024	25.89	27.60	25.71	27.57	8,637,255	27.57
11/18/2024	26.65	27.16	25.85	26.44	8,496,363	26.44
11/15/2024	28.08	28.59	26.32	26.59	16,451,915	26.59
11/14/2024	27.17	28.28	26.72	27.37	16,422,691	27.37
11/13/2024	26.26	28.22	26.22	26.46	18,432,037	26.46
11/12/2024	26.06	27.10	24.95	26.84	18,764,394	26.84
11/11/2024	25.26	28.05	24.63	27.26	25,710,000	27.26
11/08/2024	23.44	25.39	23.24	24.88	15,908,709	24.88
11/07/2024	23.07	23.66	22.81	23.45	5,454,154	23.45
11/06/2024	23.31	23.82	22.90	23.10	6,599,794	23.10
11/05/2024	22.32	23.20	22.27	22.99	5,758,498	22.99
11/04/2024	22.20	22.65	21.88	22.33	4,263,513	22.33
11/01/2024	22.40	23.05	22.08	22.41	4,744,499	22.41
10/31/2024	22.83	23.03	22.05	22.18	5,581,257	22.18