sec filing
GM
NASDAQ · GME
GameStop Corp.
Consumer Cyclical · Specialty Retail
$18.81
Up+$0.16 (+0.85%)
Updated Sep 2, 2026, 10:51 PM
SID Score
4.8/10
Composite research score
Smart Money
62/100
Neutral
- Market cap
- 9.8B
- P/E ratio
- 23.33
- Dividend yield
- 0.00%
- 52-week range
- $17.79 – $28.10
- Volume
- 11.75M
- Avg. volume
- 7.33M
Price performance
GME price history
1M range · 21 trading sessions · Daily adjusted prices
GME closed at $18.81 after 21 trading sessions, down 2.08% for the selected period.
- Last close
- $18.81
- Period change
- -2.08%
- Period low
- $17.87
- Period high
- $19.23
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 1, 2026 | $18.25 | $18.88 | $18.20 | $18.81 | 11.75M |
| Aug 31, 2026 | $18.75 | $18.92 | $18.21 | $18.38 | 10.95M |
| Aug 28, 2026 | $18.30 | $18.33 | $17.85 | $17.87 | 4.53M |
| Aug 27, 2026 | $17.99 | $18.33 | $17.795 | $18.25 | 7.3M |
| Aug 26, 2026 | $18.02 | $18.09 | $17.85 | $17.97 | 4.59M |
| Aug 25, 2026 | $18.00 | $18.10 | $17.85 | $18.09 | 5.58M |
| Aug 24, 2026 | $18.30 | $18.35 | $17.9303 | $18.04 | 5.02M |
| Aug 21, 2026 | $18.15 | $18.25 | $18.005 | $18.21 | 5.33M |
| Aug 20, 2026 | $18.01 | $18.10 | $17.79 | $18.04 | 4.94M |
| Aug 19, 2026 | $18.08 | $18.23 | $17.9234 | $18.03 | 4.89M |
| Aug 18, 2026 | $18.38 | $18.38 | $17.92 | $17.95 | 5.65M |
| Aug 17, 2026 | $18.61 | $18.61 | $18.32 | $18.40 | 5.73M |
| Aug 14, 2026 | $18.65 | $18.79 | $18.44 | $18.66 | 4.23M |
| Aug 13, 2026 | $18.53 | $18.735 | $18.325 | $18.57 | 5.37M |
| Aug 12, 2026 | $18.82 | $18.82 | $18.43 | $18.54 | 5.16M |
| Aug 11, 2026 | $18.75 | $18.90 | $18.58 | $18.82 | 5.31M |
| Aug 10, 2026 | $19.60 | $19.61 | $18.75 | $18.79 | 8.61M |
| Aug 7, 2026 | $19.21 | $19.255 | $19.025 | $19.16 | 4.77M |
| Aug 6, 2026 | $18.99 | $19.40 | $18.63 | $19.23 | 7.35M |
| Aug 5, 2026 | $19.28 | $19.345 | $18.9301 | $19.01 | 8.36M |
| Aug 4, 2026 | $19.015 | $19.30 | $18.69 | $19.21 | 10.84M |
Latest GME news
The latest Smart Investors Daily articles mentioning GME.
Stock researchMarket Activity · Institutional Ownership
Loading stock research…