Gamestop Corp Stock Price History
GME Stock | USD 22.49 0.31 1.36% |
If you're considering investing in GameStop Stock, it is important to understand the factors that can impact its price. As of today, the current price of GameStop Corp stands at 22.49, as last reported on the 22nd of October, with the highest price reaching 23.33 and the lowest price hitting 22.25 during the day. GameStop Corp holds Efficiency (Sharpe) Ratio of -0.0249, which attests that the entity had a -0.0249 % return per unit of risk over the last 3 months. GameStop Corp exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out GameStop Corp's Standard Deviation of 2.02, market risk adjusted performance of (0.07), and Risk Adjusted Performance of (0.01) to validate the risk estimate we provide. GameStop Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
Sharpe Ratio = -0.0249
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | ||||
Cash | Small Risk | Average Risk | High Risk | Huge Risk |
Negative Returns | GME |
Estimated Market Risk
2.02 actual daily | 18 82% of assets are more volatile |
Expected Return
-0.05 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
-0.02 actual daily | 0 Most of other assets perform better |
Based on monthly moving average GameStop Corp is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of GameStop Corp by adding GameStop Corp to a well-diversified portfolio.
GameStop Corp Stock Price History Chart
There are several ways to analyze GameStop Stock price data. The simplest method is using a basic GameStop candlestick price chart, which shows GameStop Corp price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest Price | October 1, 2025 | 27.69 |
Lowest Price | August 1, 2025 | 22.1 |
GameStop Corp October 22, 2025 Stock Price Synopsis
Various analyses of GameStop Corp's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell GameStop Stock. It can be used to describe the percentage change in the price of GameStop Corp from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of GameStop Stock.GameStop Corp Price Daily Balance Of Power | (0.29) | |
GameStop Corp Price Rate Of Daily Change | 0.99 | |
GameStop Corp Accumulation Distribution | 488,723 | |
GameStop Corp Price Action Indicator | (0.46) |
GameStop Corp October 22, 2025 Stock Price Analysis
GameStop Stock Price History Data
Open | High | Low | Close | Volume | ||
10/22/2025 | 22.69 | 23.33 | 22.25 | 22.49 | 10,557,331 | |
10/21/2025 | 23.08 | 23.34 | 22.80 | 22.80 | 5,566,462 | |
10/20/2025 | 23.12 | 23.39 | 23.12 | 23.37 | 4,411,216 | |
10/17/2025 | 22.95 | 23.39 | 22.90 | 23.07 | 5,753,890 | |
10/16/2025 | 23.30 | 23.53 | 22.86 | 22.95 | 6,518,727 | |
10/15/2025 | 23.30 | 23.66 | 23.21 | 23.38 | 4,998,352 | |
10/14/2025 | 23.12 | 23.67 | 22.88 | 23.21 | 4,434,977 | |
10/13/2025 | 23.48 | 23.80 | 23.11 | 23.59 | 5,729,414 | |
10/10/2025 | 24.08 | 24.20 | 23.28 | 23.30 | 6,545,990 | |
10/09/2025 | 24.58 | 24.74 | 23.86 | 24.07 | 7,775,662 | |
10/08/2025 | 24.38 | 25.05 | 24.13 | 24.41 | 6,875,356 | |
10/07/2025 | 25.05 | 25.24 | 24.31 | 24.35 | 7,905,059 | |
10/06/2025 | 25.55 | 25.83 | 25.01 | 25.05 | 8,089,775 | |
10/03/2025 | 26.36 | 26.99 | 25.16 | 25.38 | 11,525,945 | |
10/02/2025 | 28.00 | 28.10 | 26.72 | 27.22 | 13,897,999 | |
10/01/2025 | 27.25 | 27.78 | 27.18 | 27.69 | 7,725,964 | |
09/30/2025 | 27.21 | 27.34 | 26.80 | 27.28 | 5,392,800 | |
09/29/2025 | 27.20 | 27.21 | 26.79 | 27.21 | 7,879,543 | |
09/26/2025 | 25.53 | 26.80 | 25.44 | 26.42 | 7,306,490 | |
09/25/2025 | 25.93 | 26.34 | 25.27 | 25.27 | 8,158,403 | |
09/24/2025 | 26.83 | 27.05 | 26.22 | 26.25 | 5,508,800 | |
09/23/2025 | 26.91 | 27.24 | 26.59 | 26.80 | 6,638,965 | |
09/22/2025 | 26.00 | 27.34 | 25.97 | 26.78 | 10,733,519 | |
09/19/2025 | 25.83 | 26.39 | 25.79 | 26.08 | 9,515,423 | |
09/18/2025 | 26.21 | 26.42 | 25.84 | 25.88 | 7,806,200 | |
09/17/2025 | 26.35 | 26.47 | 25.58 | 26.10 | 7,403,454 | |
09/16/2025 | 25.69 | 26.42 | 25.61 | 26.34 | 9,830,000 | |
09/15/2025 | 25.00 | 25.81 | 24.99 | 25.53 | 9,527,226 | |
09/12/2025 | 24.89 | 25.14 | 24.75 | 24.93 | 9,277,100 | |
09/11/2025 | 24.00 | 24.85 | 23.94 | 24.85 | 11,352,215 | |
09/10/2025 | 25.21 | 25.43 | 24.05 | 24.37 | 42,525,382 | |
09/09/2025 | 23.10 | 23.63 | 22.94 | 23.59 | 13,574,454 | |
09/08/2025 | 22.66 | 23.47 | 22.56 | 23.22 | 10,151,200 | |
09/05/2025 | 22.60 | 22.79 | 22.29 | 22.61 | 9,142,747 | |
09/04/2025 | 22.76 | 22.85 | 22.37 | 22.37 | 5,531,800 | |
09/03/2025 | 23.51 | 23.73 | 22.69 | 22.88 | 9,716,540 | |
09/02/2025 | 22.36 | 23.41 | 22.18 | 23.41 | 9,567,000 | |
08/29/2025 | 22.72 | 22.82 | 22.41 | 22.41 | 4,850,913 | |
08/28/2025 | 22.56 | 22.90 | 22.37 | 22.79 | 5,997,158 | |
08/27/2025 | 22.46 | 22.58 | 22.27 | 22.50 | 6,892,000 | |
08/26/2025 | 22.67 | 22.80 | 22.27 | 22.30 | 6,706,619 | |
08/25/2025 | 22.86 | 22.90 | 22.56 | 22.68 | 3,766,066 | |
08/22/2025 | 22.65 | 23.03 | 22.62 | 22.89 | 5,271,581 | |
08/21/2025 | 22.60 | 22.62 | 22.38 | 22.56 | 3,618,437 | |
08/20/2025 | 22.72 | 22.77 | 22.37 | 22.63 | 4,112,533 | |
08/19/2025 | 23.10 | 23.18 | 22.70 | 22.82 | 5,226,338 | |
08/18/2025 | 22.94 | 23.17 | 22.90 | 23.11 | 4,409,353 | |
08/15/2025 | 22.94 | 23.02 | 22.67 | 22.94 | 4,902,823 | |
08/14/2025 | 22.84 | 22.91 | 22.57 | 22.89 | 4,737,196 | |
08/13/2025 | 22.95 | 23.21 | 22.81 | 23.02 | 5,317,890 | |
08/12/2025 | 22.50 | 22.95 | 22.47 | 22.93 | 4,854,200 | |
08/11/2025 | 22.29 | 22.80 | 22.29 | 22.41 | 5,188,050 | |
08/08/2025 | 22.63 | 22.83 | 22.22 | 22.27 | 4,391,121 | |
08/07/2025 | 22.80 | 23.13 | 22.49 | 22.65 | 4,456,300 | |
08/06/2025 | 22.82 | 22.86 | 22.42 | 22.81 | 4,771,025 | |
08/05/2025 | 22.50 | 23.05 | 22.46 | 22.81 | 4,822,033 | |
08/04/2025 | 22.25 | 22.67 | 22.07 | 22.63 | 4,646,486 | |
08/01/2025 | 22.32 | 22.61 | 21.92 | 22.10 | 7,540,501 | |
07/31/2025 | 22.35 | 23.34 | 22.30 | 22.45 | 13,699,700 | |
07/30/2025 | 22.59 | 22.79 | 22.27 | 22.45 | 7,911,548 | |
07/29/2025 | 23.01 | 23.04 | 22.54 | 22.55 | 5,987,852 |
About GameStop Corp Stock history
GameStop Corp investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for GameStop is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in GameStop Corp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing GameStop Corp stock prices may prove useful in developing a viable investing in GameStop Corp
GameStop Corp., a specialty retailer, provides games and entertainment products through its e-commerce properties and various stores in the United States, Canada, Australia, and Europe. GameStop Corp. was founded in 1996 and is headquartered in Grapevine, Texas. Gamestop Corp operates under Specialty Retail classification in the United States and is traded on New York Stock Exchange. It employs 12000 people.
GameStop Corp Stock Technical Analysis
GameStop Corp technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Efficient Frontier Now
Efficient FrontierPlot and analyze your portfolio and positions against risk-return landscape of the market. |
All Next | Launch Module |
GameStop Corp Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for GameStop Corp's price direction in advance. Along with the technical and fundamental analysis of GameStop Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of GameStop to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Risk Adjusted Performance | (0.01) | |||
Jensen Alpha | (0.11) | |||
Total Risk Alpha | (0.25) | |||
Treynor Ratio | (0.08) |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
Complementary Tools for GameStop Stock analysis
When running GameStop Corp's price analysis, check to measure GameStop Corp's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy GameStop Corp is operating at the current time. Most of GameStop Corp's value examination focuses on studying past and present price action to predict the probability of GameStop Corp's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move GameStop Corp's price. Additionally, you may evaluate how the addition of GameStop Corp to your portfolios can decrease your overall portfolio volatility.
Commodity Directory Find actively traded commodities issued by global exchanges | |
Sign In To Macroaxis Sign in to explore Macroaxis' wealth optimization platform and fintech modules |