GameStop stock
$24.58Change from previous close: −0.73%Absolute change: −$0.18
Price history
+0.94% over the period1 year: from $24.35 (October 7, 2025) to $24.58 (October 7, 2026), +0.94%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 7, 2026 | $24.58 |
| October 6, 2026 | $24.76 |
| October 5, 2026 | $25.24 |
| October 2, 2026 | $24.70 |
| October 1, 2026 | $24.11 |
| September 30, 2026 | $24.65 |
| September 29, 2026 | $23.76 |
| September 28, 2026 | $23.96 |
| September 25, 2026 | $23.39 |
| September 24, 2026 | $25.02 |
| September 23, 2026 | $24.20 |
| September 22, 2026 | $24.03 |
| September 21, 2026 | $22.76 |
| September 18, 2026 | $22.64 |
| September 17, 2026 | $22.77 |
| September 16, 2026 | $21.98 |
| September 15, 2026 | $21.44 |
| September 14, 2026 | $21.62 |
| September 11, 2026 | $21.15 |
| September 10, 2026 | $20.39 |
| September 9, 2026 | $19.89 |
| September 8, 2026 | $18.89 |
| September 4, 2026 | $19.16 |
| September 3, 2026 | $19.23 |
| September 2, 2026 | $18.97 |
| September 1, 2026 | $18.81 |
| August 31, 2026 | $18.38 |
| August 28, 2026 | $17.87 |
| August 27, 2026 | $18.25 |
| August 26, 2026 | $17.97 |
| August 25, 2026 | $18.09 |
| August 24, 2026 | $18.04 |
| August 21, 2026 | $18.21 |
| August 20, 2026 | $18.04 |
| August 19, 2026 | $18.03 |
| August 18, 2026 | $17.95 |
| August 17, 2026 | $18.40 |
| August 14, 2026 | $18.66 |
| August 13, 2026 | $18.57 |
| August 12, 2026 | $18.54 |
| August 11, 2026 | $18.82 |
| August 10, 2026 | $18.79 |
| August 7, 2026 | $19.16 |
| August 6, 2026 | $19.23 |
| August 5, 2026 | $19.01 |
| August 4, 2026 | $19.21 |
| August 3, 2026 | $19.06 |
| July 31, 2026 | $21.72 |
| July 30, 2026 | $21.88 |
| July 29, 2026 | $21.84 |
| July 28, 2026 | $22.16 |
| July 27, 2026 | $21.52 |
| July 24, 2026 | $21.17 |
| July 23, 2026 | $21.35 |
| July 22, 2026 | $21.60 |
| July 21, 2026 | $21.79 |
| July 20, 2026 | $21.76 |
| July 17, 2026 | $21.89 |
| July 16, 2026 | $21.92 |
| July 15, 2026 | $22.26 |
| July 14, 2026 | $22.43 |
| July 13, 2026 | $22.03 |
| July 10, 2026 | $21.68 |
| July 9, 2026 | $21.95 |
| July 8, 2026 | $21.70 |
| July 7, 2026 | $22.20 |
| July 6, 2026 | $22.76 |
| July 2, 2026 | $22.82 |
| July 1, 2026 | $22.64 |
| June 30, 2026 | $22.08 |
| June 29, 2026 | $22.03 |
| June 26, 2026 | $21.76 |
| June 25, 2026 | $21.01 |
| June 24, 2026 | $21.44 |
| June 23, 2026 | $21.08 |
| June 22, 2026 | $21.14 |
| June 18, 2026 | $21.52 |
| June 17, 2026 | $21.51 |
| June 16, 2026 | $21.46 |
| June 15, 2026 | $21.74 |
| June 12, 2026 | $21.77 |
| June 11, 2026 | $22.18 |
| June 10, 2026 | $22.42 |
| June 9, 2026 | $22.28 |
| June 8, 2026 | $22.26 |
| June 5, 2026 | $21.80 |
| June 4, 2026 | $22.27 |
| June 3, 2026 | $22.18 |
| June 2, 2026 | $20.92 |
| June 1, 2026 | $21.36 |
| May 29, 2026 | $21.18 |
| May 28, 2026 | $21.68 |
| May 27, 2026 | $21.68 |
| May 26, 2026 | $21.91 |
| May 22, 2026 | $21.96 |
| May 21, 2026 | $22.49 |
| May 20, 2026 | $22.55 |
| May 19, 2026 | $22.10 |
| May 18, 2026 | $21.91 |
| May 15, 2026 | $21.59 |
| May 14, 2026 | $21.61 |
| May 13, 2026 | $22.08 |
| May 12, 2026 | $22.37 |
| May 11, 2026 | $23.17 |
| May 8, 2026 | $24.28 |
| May 7, 2026 | $23.97 |
| May 6, 2026 | $25.17 |
| May 5, 2026 | $24.23 |
| May 4, 2026 | $23.84 |
| May 1, 2026 | $26.53 |
| April 30, 2026 | $24.95 |
| April 29, 2026 | $24.52 |
| April 28, 2026 | $25.09 |
| April 27, 2026 | $25.41 |
| April 24, 2026 | $24.95 |
| April 23, 2026 | $25.01 |
| April 22, 2026 | $25.66 |
| April 21, 2026 | $24.46 |
| April 20, 2026 | $24.92 |
| April 17, 2026 | $24.55 |
| April 16, 2026 | $25.18 |
| April 15, 2026 | $24.79 |
| April 14, 2026 | $24.03 |
| April 13, 2026 | $23.40 |
| April 10, 2026 | $23.22 |
| April 9, 2026 | $22.87 |
| April 8, 2026 | $22.91 |
| April 7, 2026 | $23.43 |
| April 6, 2026 | $23.08 |
| April 2, 2026 | $23.36 |
| April 1, 2026 | $22.76 |
| March 31, 2026 | $23.04 |
| March 30, 2026 | $22.27 |
| March 27, 2026 | $22.10 |
| March 26, 2026 | $22.56 |
| March 25, 2026 | $23.08 |
| March 24, 2026 | $22.81 |
| March 23, 2026 | $23.03 |
| March 20, 2026 | $22.57 |
| March 19, 2026 | $23.23 |
| March 18, 2026 | $23.36 |
| March 17, 2026 | $23.59 |
| March 16, 2026 | $23.28 |
| March 13, 2026 | $23.53 |
| March 12, 2026 | $24.43 |
| March 11, 2026 | $24.46 |
| March 10, 2026 | $24.37 |
| March 9, 2026 | $24.80 |
| March 6, 2026 | $24.37 |
| March 5, 2026 | $23.88 |
| March 4, 2026 | $23.87 |
| March 3, 2026 | $23.82 |
| March 2, 2026 | $24.20 |
| February 27, 2026 | $24.03 |
| February 26, 2026 | $24.10 |
| February 25, 2026 | $24.22 |
| February 24, 2026 | $23.77 |
| February 23, 2026 | $23.64 |
| February 20, 2026 | $23.43 |
| February 19, 2026 | $23.90 |
| February 18, 2026 | $23.87 |
| February 17, 2026 | $23.26 |
| February 13, 2026 | $23.57 |
| February 12, 2026 | $23.52 |
| February 11, 2026 | $24.21 |
| February 10, 2026 | $24.82 |
| February 9, 2026 | $24.64 |
| February 6, 2026 | $24.98 |
| February 5, 2026 | $24.69 |
| February 4, 2026 | $24.98 |
| February 3, 2026 | $24.52 |
| February 2, 2026 | $25.85 |
| January 30, 2026 | $23.88 |
| January 29, 2026 | $22.81 |
| January 28, 2026 | $23.64 |
| January 27, 2026 | $24.21 |
| January 26, 2026 | $24.01 |
| January 23, 2026 | $22.99 |
| January 22, 2026 | $23.14 |
| January 21, 2026 | $21.69 |
| January 20, 2026 | $21.10 |
| January 16, 2026 | $21.10 |
| January 15, 2026 | $21.36 |
| January 14, 2026 | $21.02 |
| January 13, 2026 | $21.02 |
| January 12, 2026 | $20.98 |
| January 9, 2026 | $21.23 |
| January 8, 2026 | $21.42 |
| January 7, 2026 | $21.29 |
| January 6, 2026 | $20.66 |
| January 5, 2026 | $20.72 |
| January 2, 2026 | $20.62 |
| December 31, 2025 | $20.08 |
| December 30, 2025 | $20.50 |
| December 29, 2025 | $20.53 |
| December 26, 2025 | $21.09 |
| December 24, 2025 | $21.53 |
| December 23, 2025 | $21.38 |
| December 22, 2025 | $21.74 |
| December 19, 2025 | $22.51 |
| December 18, 2025 | $22.56 |
| December 17, 2025 | $23.03 |
| December 16, 2025 | $22.28 |
| December 15, 2025 | $22.09 |
| December 12, 2025 | $21.23 |
| December 11, 2025 | $21.86 |
| December 10, 2025 | $22.12 |
| December 9, 2025 | $23.11 |
| December 8, 2025 | $23.35 |
| December 5, 2025 | $23.00 |
| December 4, 2025 | $22.95 |
| December 3, 2025 | $23.21 |
| December 2, 2025 | $22.81 |
| December 1, 2025 | $22.79 |
| November 28, 2025 | $22.53 |
| November 26, 2025 | $21.63 |
| November 25, 2025 | $21.06 |
| November 24, 2025 | $20.49 |
| November 21, 2025 | $20.14 |
| November 20, 2025 | $19.94 |
| November 19, 2025 | $20.42 |
| November 18, 2025 | $20.50 |
| November 17, 2025 | $20.50 |
| November 14, 2025 | $20.66 |
| November 13, 2025 | $20.96 |
| November 12, 2025 | $21.36 |
| November 11, 2025 | $21.45 |
| November 10, 2025 | $21.49 |
| November 7, 2025 | $21.50 |
| November 6, 2025 | $21.35 |
| November 5, 2025 | $22.01 |
| November 4, 2025 | $21.98 |
| November 3, 2025 | $22.11 |
| October 31, 2025 | $22.29 |
| October 30, 2025 | $22.58 |
| October 29, 2025 | $23.38 |
| October 28, 2025 | $23.30 |
| October 27, 2025 | $23.53 |
| October 24, 2025 | $23.30 |
| October 23, 2025 | $23.63 |
| October 22, 2025 | $22.49 |
| October 21, 2025 | $22.80 |
| October 20, 2025 | $23.37 |
| October 17, 2025 | $23.07 |
| October 16, 2025 | $22.95 |
| October 15, 2025 | $23.38 |
| October 14, 2025 | $23.21 |
| October 13, 2025 | $23.59 |
| October 10, 2025 | $23.30 |
| October 9, 2025 | $24.07 |
| October 8, 2025 | $24.41 |
| October 7, 2025 | $24.35 |
At a glance
The company
Specialty retailer offering video games, gaming hardware, accessories, collectibles and pop culture merchandise through physical stores and e-commerce platforms
Latest results
Quarter to July 31, 2026 · EPS $0.27 (estimate $0.27)
Next event
Quarterly results · December 8, 2026
Dividend
Last ex-dividend on March 14, 2019
Where the price stands
52-wk low$17.79
$24.58
52-wk high$26.88
−8.56% from the high
Performance
| Stock | S&P 500 | |
|---|---|---|
| 1 month | +30.12% | +1.89% |
| Year to date | +22.41% | +14.22% |
| 1 year | +0.94% | +16.00% |
Latest news
All newsThe business in numbers
Revenue
$790.2M
Latest quarter · Q to Jul 2026
Net income
$298.7M
Latest quarter · Q to Jul 2026
Net margin
37.8%
Latest quarter · Q to Jul 2026
Numbers and valuation
Full valuation- Market cap
- $12.49B
- P/E
- 16.3
- EPS
- $1.52
- Volume
- 8.24M
- Dividend yield
- Data not available
More on GameStop
- GameStop revenue and financials
- GameStop valuation
- GameStop stock return
- GameStop employees, headquarters and business
Where it belongs
Similar companies
Consumer sector: companies in the same industry and close in size.
