Trade GameStop Corp (Extended hours) - GME CFD
Add to favourite- Summary
- Historical Data
Spread | 0.15 | ||||||||
Long position overnight fee
Long position overnight funding adjustment
Go to platform | -0.023512% | ||||||||
Short position overnight fee
Short position overnight funding adjustment
Go to platform | 0.00129% | ||||||||
Overnight fee time | 22:00 (UTC) | ||||||||
Min traded quantity | 1 | ||||||||
Currency | USD | ||||||||
Margin | 20.00% | ||||||||
Stock exchange | United States of America | ||||||||
Commission on trade | 0% |
Prev. Close | 26.9 |
Open | 26.92 |
1-Year Change | 100.9% |
Day's Range | 26.22 - 27.44 |
- Last Week
- Last Month
- Last Year
- Last two Years
- Max
- Daily
- Weekly
- Monthly
Date | Close | Change | Change (%) | Open | High | Low |
---|---|---|---|---|---|---|
Feb 21, 2025 | 26.32 | -0.58 | -2.16% | 26.90 | 27.52 | 25.97 |
Feb 20, 2025 | 26.85 | 1.00 | 3.87% | 25.85 | 27.39 | 25.65 |
Feb 19, 2025 | 25.85 | -0.98 | -3.65% | 26.83 | 26.91 | 25.70 |
Feb 18, 2025 | 26.80 | -0.25 | -0.92% | 27.05 | 27.48 | 26.50 |
Feb 14, 2025 | 26.99 | -1.23 | -4.36% | 28.22 | 28.86 | 26.85 |
Feb 13, 2025 | 28.22 | 2.31 | 8.92% | 25.91 | 31.53 | 25.55 |
Feb 12, 2025 | 25.90 | -0.54 | -2.04% | 26.44 | 26.62 | 25.54 |
Feb 11, 2025 | 26.46 | -0.81 | -2.97% | 27.27 | 27.69 | 26.19 |
Feb 10, 2025 | 27.25 | 2.06 | 8.18% | 25.19 | 27.35 | 24.95 |
Feb 7, 2025 | 24.42 | -0.28 | -1.13% | 24.70 | 25.02 | 24.42 |
Feb 6, 2025 | 24.70 | -0.03 | -0.12% | 24.73 | 25.33 | 24.46 |
Feb 5, 2025 | 24.73 | -0.94 | -3.66% | 25.67 | 25.81 | 24.73 |
Feb 4, 2025 | 25.67 | -0.19 | -0.73% | 25.86 | 26.17 | 25.49 |
Feb 3, 2025 | 25.86 | 0.57 | 2.25% | 25.29 | 26.47 | 25.29 |
Jan 31, 2025 | 26.91 | -0.94 | -3.38% | 27.85 | 28.03 | 26.85 |
Jan 30, 2025 | 27.85 | 0.46 | 1.68% | 27.39 | 28.16 | 27.35 |
Jan 29, 2025 | 27.35 | 0.00 | 0.00% | 27.35 | 27.74 | 27.01 |
Jan 28, 2025 | 27.28 | 0.38 | 1.41% | 26.90 | 27.52 | 26.56 |
Jan 27, 2025 | 26.90 | -0.05 | -0.19% | 26.95 | 27.59 | 26.35 |
Jan 24, 2025 | 27.75 | -0.55 | -1.94% | 28.30 | 28.66 | 27.56 |
Trading calculator
Calculate your hypothetical P&L if you had opened a CFD trade on a certain date (select a date) and closed on a different date (select a date).
- 1:1
- 2:1
- 3:1
- 5:1
- 20
- 100
- 500
- 1000
- 10000
GameStop Company profile
Watch the GameStop share price in real-time at Capital.com.
GameStop is a US Fortune 500 company operating in the gaming software industry. It provides video game titles, advanced video game hardware, consumer electronics and accessories. The GameStop brand family includes GameStop, international electronic games retailer EB Games, French video game retailer Micromania, and digital magazine Game Informer. The company operates retail stores in the US, Canada, New Zealand, Australia and Europe.
GameStop shares are listed on the New York Stock Exchange (NYSE) under the ticker symbol GME. The company is a constituent of the S&P 600 Index, a stock market index established by Standard & Poor's that includes American small-cap stocks.
Browse our live chart to get all the information you need on the GME stock price today to spot the best trading opportunities.
The company traces its roots back to 1984, when a small educational software retailer called Babbage’s opened for business in Dallas, Texas. It then acquired Software Etc., was sold to Barnes & Noble, and merged with Funco Inc. In 2000, the business was renamed GameStop. Two years later, the company held an initial public offering on the New York Stock Exchange, and in 2004, GameStop was spun off from Barnes & Noble. A number of further acquisitions followed, including Electronics Boutique Games in 2005, Micromania in 2008, and Geeknet Inc. in 2015.
The company’s financial health has been on a decline for a few years as gaming demand has been shifting from physical game media toward online services that offer downloadable digital versions of games. In fiscal 2015, GameStop reported a net income of $402.8m, which then slid to $353.2m in 2016 and $34.7m in 2017. In fiscal 2018, the business reported a record-breaking net loss of $673m.
In 2020, the company was forced to temporarily close its bricks-and-mortar stores due to the Covid-19 outbreak. However, the company continued with online and curbside sales, which helped to partially offset the damage brought by the pandemic.
With Capital.com’s GameStop stock chart you can not only quickly view the current GME share price, but also trace the company’s share value in historic terms.
The GameStop stock value has also been on the slide in recent years as the company has grappled with the steady shift to online purchases of video games. The GME share price, which stood at over $50 in November 2013, fell below $30 in 2016 and under $20 at the end of 2017. By the end of 2018, the shares were trading at just $12.28, right before dipping even lower to close 2019 at $6.
GME stock bottomed out at $2.57 per share in March 2020 during the broader market selloff caused by the Covid-19 pandemic. It then gained an upside momentum, making steady gains and crossing the $15 mark at the end of November 2020. The stock closed 2020 at $18.84 per share.
The share price continued rising in early 2021, reaching an all-time intraday high of $483 on January 28, posting a growth of more than 2,440 per cent year-to-date. The hike was fuelled by retail investors running to buy the GME shares, as well as those in AMC Entertainment (AMC), BlackBerry (BB) and Bed Bath & Beyond (BBBY), spurred by Reddit’s community WallStreetBets that suggested smaller retail investors to team up against the Wall Street short sellers and short squeeze the company’s stock.
However, the rally soon came to an end. Once short interest in the stock returned to the 2010 level, the share price plunged and closed the trading session on February 8 at $60.
You can go long or short on the company’s shares and trace all the latest ups and downs of the GME stock quote using Capital.com’s proprietary trading platform.
Industry: | Computer Hardware & Software Retailers |
625 Westport Pkwy
GRAPEVINE
TEXAS 76051
US
News

Microsoft Stock Price Forecast for 2025 and beyond: Third party price target
We assess the likely level of the Microsoft stock price in 5 years, and possible drivers behind the stock’s past performance. Read on...
18:29, 7 February 2025
Ripple XRP price prediction: Third-party price target
Discover the ripple (XRP) price predictions for 2025 and beyond, with analyst price targets and CFDs trading strategies on Capital.com
15:29, 6 February 2025
Apple (AAPL) stock price forecast: third-party price target
We looked at the forecasts for Apple stock in 10 years to see where the price would likely be at that point and the challenges the company could face. Read more.
11:22, 6 February 2025
FARTCOIN price prediction: Third-party price target
Read our FARTCOIN price prediction for 2025 and beyond, with insights from third-party analysts and market experts
10:18, 29 January 2025
MELANIA coin ($MELANIA) price prediction: Third party price target
Read our MELANIA crypto price prediction for 2025 and beyond, with insights from third-party analysts and market experts.
11:33, 22 January 2025
TRUMP coin ($TRUMP) price prediction: third-party price target
Read our TRUMP crypto price prediction for 2025 and beyond, with insights from third-party analysts and market experts
10:52, 22 January 2025
Ethereum price prediction: Third party data round up
What is the outlook for ETH as a long-term investment?
16:37, 7 January 2025People also watch
Still looking for a broker you can trust?
Join the 690,000+ traders worldwide that chose to trade with Capital.com