GameStop Corp. ( GME) - Price History

Monthly price history for GME (GameStop Corp.)

Date	Adjusted price	Real price
June 2026	$21.77	$21.77
May 2026	$21.18	$21.18
April 2026	$24.95	$24.95
March 2026	$23.04	$23.04
February 2026	$24.03	$24.03
January 2026	$23.88	$23.88
December 2025	$20.08	$20.08
November 2025	$22.53	$22.53
October 2025	$22.29	$22.29
September 2025	$27.28	$27.28
August 2025	$22.41	$22.41
July 2025	$22.45	$22.45
June 2025	$24.39	$24.39
May 2025	$29.80	$29.80
April 2025	$27.86	$27.86
March 2025	$22.32	$22.32
February 2025	$25.04	$25.04
January 2025	$26.90	$26.90
December 2024	$31.34	$31.34
November 2024	$29.05	$29.05
October 2024	$22.18	$22.18
September 2024	$22.93	$22.93
August 2024	$23.42	$23.42
July 2024	$22.67	$22.67
June 2024	$24.69	$24.69
May 2024	$23.14	$23.14
April 2024	$11.09	$11.09
March 2024	$12.52	$12.52
February 2024	$14.27	$14.27
January 2024	$14.23	$14.23
December 2023	$17.53	$17.53
November 2023	$14.55	$14.55
October 2023	$13.77	$13.77
September 2023	$16.46	$16.46
August 2023	$18.55	$18.55
July 2023	$22.20	$22.20
June 2023	$24.25	$24.25
May 2023	$24.05	$24.05
April 2023	$19.29	$19.29
March 2023	$23.02	$23.02
February 2023	$19.23	$19.23
January 2023	$21.87	$21.87
December 2022	$18.46	$18.46
November 2022	$26.21	$26.21
October 2022	$28.31	$28.31
September 2022	$25.13	$25.13
August 2022	$28.64	$28.64
July 2022	$34.01	$34.01
June 2022	$30.58	$122.30
May 2022	$31.18	$124.74
April 2022	$31.27	$125.07
March 2022	$41.64	$166.58
February 2022	$30.84	$123.34
January 2022	$27.23	$108.93
December 2021	$37.10	$148.39
November 2021	$49.05	$196.21
October 2021	$45.88	$183.51
September 2021	$43.87	$175.47
August 2021	$54.56	$218.24
July 2021	$40.28	$161.12
June 2021	$53.54	$214.14
May 2021	$55.50	$222
April 2021	$43.40	$173.59
March 2021	$47.46	$189.82
February 2021	$25.44	$101.74
January 2021	$81.25	$325
December 2020	$4.71	$18.84
November 2020	$4.14	$16.56
October 2020	$2.62	$10.47
September 2020	$2.55	$10.20
August 2020	$1.67	$6.68
July 2020	$1	$4.01
June 2020	$1.08	$4.34
May 2020	$1.02	$4.06
April 2020	$1.43	$5.73
March 2020	$0.88	$3.50
February 2020	$0.90	$3.60
January 2020	$0.96	$3.84
December 2019	$1.52	$6.08
November 2019	$1.58	$6.34
October 2019	$1.36	$5.44
September 2019	$1.38	$5.52
August 2019	$0.99	$3.97
July 2019	$1	$4.02
June 2019	$1.37	$5.47
May 2019	$1.90	$7.58
April 2019	$2.16	$8.65
March 2019	$2.54	$10.16
February 2019	$2.83	$11.70
January 2019	$2.74	$11.34
December 2018	$3.05	$12.62
November 2018	$3.21	$13.66
October 2018	$3.43	$14.60
September 2018	$3.59	$15.27
August 2018	$3.05	$13.27
July 2018	$3.31	$14.41
June 2018	$3.35	$14.57
May 2018	$2.95	$13.20
April 2018	$3.05	$13.65
March 2018	$2.82	$12.62
February 2018	$3.43	$15.69
January 2018	$3.67	$16.81
December 2017	$3.92	$17.95
November 2017	$4.10	$18.75
October 2017	$4	$18.69
September 2017	$4.42	$20.66
August 2017	$3.88	$18.50
July 2017	$4.55	$21.69
June 2017	$4.54	$21.61
May 2017	$4.57	$22.14
April 2017	$4.68	$22.69
March 2017	$4.66	$22.55
February 2017	$4.97	$24.44
January 2017	$4.98	$24.49
December 2016	$5.14	$25.26
November 2016	$5.02	$24.69
October 2016	$4.82	$24.05
September 2016	$5.53	$27.59
August 2016	$5.61	$28.39
July 2016	$6.12	$30.95
June 2016	$5.26	$26.58
May 2016	$5.68	$29.10
April 2016	$6.40	$32.80
March 2016	$6.19	$31.73
February 2016	$5.95	$30.82
January 2016	$5.06	$26.21
December 2015	$5.41	$28.04
November 2015	$6.69	$35.03
October 2015	$8.80	$46.07
September 2015	$7.87	$41.21
August 2015	$8.04	$42.48
July 2015	$8.68	$45.85
June 2015	$8.13	$42.96
May 2015	$8.15	$43.41
April 2015	$7.24	$38.54
March 2015	$7.13	$37.96
February 2015	$6.88	$36.97
January 2015	$6.56	$35.25
December 2014	$6.29	$33.80
November 2014	$7.04	$37.81
October 2014	$7.90	$42.76
September 2014	$7.61	$41.20
August 2014	$7.79	$42.20
July 2014	$7.69	$41.97
June 2014	$7.42	$40.47
May 2014	$6.88	$37.85
April 2014	$7.21	$39.68
March 2014	$7.47	$41.10
February 2014	$6.72	$37.31
January 2014	$6.32	$35.07
December 2013	$8.87	$49.26
November 2013	$8.64	$48.25
October 2013	$9.82	$54.82
September 2013	$8.89	$49.65
August 2013	$8.99	$50.21
July 2013	$8.74	$49.06
June 2013	$7.48	$42.03
May 2013	$5.90	$33.16
April 2013	$6.16	$34.90
March 2013	$4.94	$27.97
February 2013	$4.38	$25.06
January 2013	$4.05	$23.20
December 2012	$4.38	$25.09
November 2012	$4.58	$26.25
October 2012	$3.95	$22.83
September 2012	$3.64	$21
August 2012	$3.30	$19.08
July 2012	$2.74	$16.02
June 2012	$3.14	$18.36
May 2012	$3.28	$19.18
April 2012	$3.86	$22.76
March 2012	$3.70	$21.84
February 2012	$3.86	$22.78
January 2012	$3.93	$23.36
December 2011	$4.06	$24.13
November 2011	$3.89	$23.12
October 2011	$4.30	$25.57
September 2011	$3.89	$23.10
August 2011	$4.03	$23.93
July 2011	$3.97	$23.58
June 2011	$4.49	$26.67
May 2011	$4.71	$27.98
April 2011	$4.32	$25.68
March 2011	$3.79	$22.52
February 2011	$3.36	$19.95
January 2011	$3.55	$21.07
December 2010	$3.85	$22.88
November 2010	$3.35	$19.92
October 2010	$3.31	$19.65
September 2010	$3.32	$19.71
August 2010	$3.02	$17.93
July 2010	$3.38	$20.05
June 2010	$3.16	$18.79
May 2010	$3.84	$22.79
April 2010	$4.09	$24.31
March 2010	$3.69	$21.91
February 2010	$2.90	$17.20
January 2010	$3.33	$19.77
December 2009	$3.69	$21.94
November 2009	$4.11	$24.41
October 2009	$4.09	$24.29
September 2009	$4.46	$26.47
August 2009	$4.01	$23.80
July 2009	$3.68	$21.89
June 2009	$3.70	$22.01
May 2009	$4.20	$24.95
April 2009	$5.08	$30.16
March 2009	$4.72	$28.02
February 2009	$4.53	$26.92
January 2009	$4.17	$24.78
December 2008	$3.65	$21.66
November 2008	$3.68	$21.85
October 2008	$4.61	$27.39
September 2008	$5.76	$34.21
August 2008	$7.38	$43.87
July 2008	$6.82	$40.51
June 2008	$6.80	$40.40
May 2008	$8.35	$49.60
April 2008	$9.26	$55.04
March 2008	$8.70	$51.71
February 2008	$7.13	$42.36
January 2008	$8.68	$51.56
December 2007	$10.46	$62.11
November 2007	$9.67	$57.45
October 2007	$9.97	$59.22
September 2007	$9.48	$56.35
August 2007	$8.44	$50.14
July 2007	$6.79	$40.35
June 2007	$6.58	$39.10
May 2007	$6.22	$36.98
April 2007	$5.58	$33.17
March 2007	$5.48	$32.57
February 2007	$4.41	$52.38
January 2007	$4.50	$53.43
December 2006	$4.64	$55.11
November 2006	$4.72	$56.05
October 2006	$4.30	$51.06
September 2006	$3.90	$46.28
August 2006	$3.68	$43.68
July 2006	$3.50	$41.61
June 2006	$3.54	$42
May 2006	$3.61	$42.94
April 2006	$3.97	$47.20
March 2006	$3.97	$47.14
February 2006	$3.37	$40.03
January 2006	$3.39	$40.31
December 2005	$2.68	$31.82
November 2005	$2.83	$33.64
October 2005	$2.99	$35.48
September 2005	$2.65	$31.47
August 2005	$2.84	$33.75
July 2005	$2.89	$34.35
June 2005	$2.75	$32.71
May 2005	$2.45	$29.16
April 2005	$2.07	$24.61
March 2005	$1.86	$22.16
February 2005	$1.63	$19.41
January 2005	$1.61	$19.09
December 2004	$1.88	$22.36
November 2004	$1.78	$21.09
October 2004	$1.65	$19.59
September 2004	$1.56	$18.51
August 2004	$1.41	$16.76
July 2004	$1.30	$15.40
June 2004	$1.28	$15.22
May 2004	$1.32	$15.62
April 2004	$1.48	$17.61
March 2004	$1.52	$18.02
February 2004	$1.57	$18.65
January 2004	$1.40	$16.60
December 2003	$1.30	$15.41
November 2003	$1.36	$16.15
October 2003	$1.42	$16.82
September 2003	$1.34	$15.90
August 2003	$1.40	$16.63
July 2003	$1.14	$13.60
June 2003	$1.09	$12.92
May 2003	$1.05	$12.53
April 2003	$1.01	$11.95
March 2003	$1.01	$12
February 2003	$0.88	$10.50
January 2003	$0.72	$8.50
December 2002	$0.82	$9.80
November 2002	$1.56	$18.60
October 2002	$1.51	$17.90
September 2002	$1.72	$20.45
August 2002	$1.75	$20.80
July 2002	$1.47	$17.50
June 2002	$1.77	$20.99
May 2002	$2.04	$24.19
April 2002	$1.60	$19.05
March 2002	$1.70	$20.20
February 2002	$1.61	$19.10