stockNYSE: GME • 28 Days Updates
GameStop Corporation (GME)
Showing Closing Date Range from Aug, 14 to Sep, 11, 2026.
Price & Performance Trajectory
GameStop CorporationNYSE: GME
Latest Close
$21.15
28 Days Updates Trajectory
Showing Closing Date Range from Aug, 14 to Sep, 11, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesGME session performance
✓ Latest Close USD
$21.15
Latest session close
+$2.49vs period start
Period Return % % GAIN
+13.34%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$21.36 / $17.79
Period range envelope
$3.57channel spread
Total Volume SHARES
147.07M
Period turnover
Avg: 7.35M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | $21.15 | +3.73% | $21.36 | $20.84 | 9.86M |
| Sep 10, 2026 | $20.39 | +2.51% | $20.52 | $19.60 | 11.58M |
| Sep 09, 2026 | $19.89 | +5.29% | $20.24 | $18.97 | 15.59M |
| Sep 08, 2026 | $18.89 | -1.41% | $19.50 | $18.72 | 10.42M |
| Sep 04, 2026 | $19.16 | -0.88% | $19.50 | $19.04 | 7.15M |
| Sep 03, 2026 | $19.23 | +1.21% | $19.39 | $18.99 | 7.23M |
| Sep 02, 2026 | $18.97 | +0.74% | $19.05 | $18.75 | 4.76M |
| Sep 01, 2026 | $18.81 | +2.34% | $18.88 | $18.20 | 11.75M |
| Aug 31, 2026 | $18.38 | +2.85% | $18.92 | $18.21 | 10.95M |
| Aug 28, 2026 | $17.87 | -2.08% | $18.33 | $17.85 | 4.53M |
| Aug 27, 2026 | $18.25 | +1.56% | $18.33 | $17.80 | 7.30M |
| Aug 26, 2026 | $17.97 | -0.66% | $18.09 | $17.85 | 4.59M |
| Aug 25, 2026 | $18.09 | +0.28% | $18.10 | $17.85 | 5.58M |
| Aug 24, 2026 | $18.04 | -0.93% | $18.35 | $17.93 | 5.02M |
| Aug 21, 2026 | $18.21 | +0.94% | $18.25 | $18.01 | 5.33M |
Page 1 of 2