GameStop Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 54.500 | 58.500 | 29.880 | 34.075 | 34.075 | 769,285 |
| 2024-06-06 | 29.135 | 31.095 | 27.330 | 30.570 | 30.570 | 173,342 |
| 2024-06-05 | 24.785 | 28.005 | 24.000 | 27.320 | 27.320 | 129,928 |
| 2024-06-04 | 28.510 | 28.645 | 23.200 | 24.940 | 24.940 | 160,581 |
| 2024-06-03 | 33.420 | 42.300 | 25.690 | 27.005 | 27.005 | 653,856 |
| 2024-05-31 | 20.555 | 21.680 | 19.946 | 20.465 | 20.465 | 20,224 |
| 2024-05-30 | 19.086 | 19.500 | 18.636 | 19.288 | 19.288 | 12,064 |
| 2024-05-29 | 21.345 | 21.500 | 20.160 | 20.435 | 20.435 | 37,381 |
| 2024-05-28 | 22.805 | 23.000 | 19.550 | 21.265 | 21.265 | 175,865 |
| 2024-05-27 | 21.500 | 26.005 | 21.465 | 24.080 | 24.080 | 445,790 |
| 2024-05-24 | 16.900 | 17.646 | 16.050 | 16.948 | 16.948 | 58,121 |
| 2024-05-23 | 19.580 | 20.000 | 18.380 | 18.666 | 18.666 | 50,601 |
| 2024-05-22 | 20.035 | 20.760 | 19.168 | 19.524 | 19.524 | 36,394 |
| 2024-05-21 | 20.305 | 21.500 | 19.490 | 19.778 | 19.778 | 62,685 |
| 2024-05-20 | 20.310 | 21.700 | 18.560 | 18.560 | 18.560 | 83,405 |
| 2024-05-17 | 28.700 | 29.570 | 18.236 | 18.852 | 18.852 | 275,341 |
| 2024-05-16 | 31.420 | 34.355 | 27.000 | 27.675 | 27.675 | 205,621 |
| 2024-05-15 | 57.390 | 59.650 | 28.810 | 30.200 | 30.200 | 620,685 |
| 2024-05-14 | 36.600 | 74.240 | 36.430 | 47.335 | 47.335 | 889,575 |
| 2024-05-13 | 19.400 | 35.000 | 18.710 | 26.260 | 26.260 | 305,738 |
| 2024-05-10 | 16.850 | 18.260 | 16.168 | 16.366 | 16.366 | 31,971 |
| 2024-05-09 | 15.032 | 15.158 | 14.398 | 14.398 | 14.398 | 1,865 |
| 2024-05-08 | 14.838 | 15.566 | 14.770 | 15.566 | 15.566 | 3,705 |
| 2024-05-07 | 14.782 | 14.898 | 13.978 | 14.274 | 14.274 | 8,088 |
| 2024-05-06 | 15.040 | 15.774 | 13.000 | 13.000 | 13.000 | 63,868 |
| 2024-05-03 | 11.672 | 12.750 | 11.580 | 12.502 | 12.502 | 18,919 |
| 2024-05-02 | 10.332 | 10.580 | 10.296 | 10.370 | 10.370 | 1,649 |
| 2024-04-30 | 10.500 | 10.604 | 10.248 | 10.466 | 10.466 | 543 |
| 2024-04-29 | 10.928 | 11.096 | 10.582 | 10.582 | 10.582 | 2,490 |
| 2024-04-26 | 10.396 | 11.000 | 10.350 | 10.966 | 10.966 | 1,429 |
| 2024-04-25 | 10.000 | 10.242 | 9.960 | 10.098 | 10.098 | 3,202 |
| 2024-04-24 | 9.482 | 9.792 | 9.461 | 9.754 | 9.754 | 435 |
| 2024-04-23 | 9.532 | 9.537 | 9.400 | 9.490 | 9.490 | 1,272 |
| 2024-04-22 | 9.767 | 9.882 | 9.440 | 9.516 | 9.516 | 613 |
| 2024-04-19 | 9.649 | 9.763 | 9.570 | 9.721 | 9.721 | 4,253 |
| 2024-04-18 | 9.662 | 9.940 | 9.624 | 9.859 | 9.859 | 171 |
| 2024-04-17 | 9.738 | 9.830 | 9.713 | 9.797 | 9.797 | 708 |
| 2024-04-16 | 9.546 | 9.649 | 9.374 | 9.649 | 9.649 | 4,883 |
| 2024-04-15 | 10.238 | 10.328 | 9.708 | 9.708 | 9.708 | 992 |
| 2024-04-12 | 10.524 | 10.668 | 10.432 | 10.500 | 10.500 | 1,328 |
| 2024-04-11 | 10.146 | 10.260 | 10.088 | 10.130 | 10.130 | 1,028 |
| 2024-04-10 | 10.212 | 10.382 | 10.000 | 10.112 | 10.112 | 6,709 |
| 2024-04-09 | 10.000 | 10.166 | 9.830 | 10.146 | 10.146 | 5,290 |
| 2024-04-08 | 10.424 | 10.450 | 10.118 | 10.130 | 10.130 | 5,397 |
| 2024-04-05 | 10.692 | 10.692 | 10.210 | 10.534 | 10.534 | 1,608 |
| 2024-04-04 | 10.564 | 10.818 | 10.414 | 10.800 | 10.800 | 3,909 |
| 2024-04-03 | 10.582 | 10.660 | 10.202 | 10.284 | 10.284 | 6,056 |
| 2024-04-02 | 11.188 | 11.202 | 10.748 | 10.756 | 10.756 | 7,303 |
| 2024-03-28 | 12.200 | 12.326 | 11.532 | 11.532 | 11.532 | 5,225 |
| 2024-03-27 | 12.316 | 12.636 | 11.368 | 12.210 | 12.210 | 23,489 |
| 2024-03-26 | 14.200 | 14.378 | 13.740 | 13.838 | 13.838 | 10,952 |
| 2024-03-25 | 12.210 | 13.750 | 12.200 | 13.656 | 13.656 | 4,483 |
| 2024-03-22 | 12.860 | 12.860 | 12.354 | 12.414 | 12.414 | 986 |
| 2024-03-21 | 12.380 | 12.876 | 12.358 | 12.876 | 12.876 | 4,793 |
| 2024-03-20 | 12.396 | 12.506 | 12.254 | 12.254 | 12.254 | 2,875 |
| 2024-03-19 | 12.718 | 12.970 | 12.470 | 12.570 | 12.570 | 3,494 |
| 2024-03-18 | 13.190 | 13.202 | 12.760 | 12.912 | 12.912 | 874 |
| 2024-03-15 | 13.550 | 13.572 | 13.176 | 13.256 | 13.256 | 681 |
| 2024-03-14 | 13.606 | 13.678 | 13.510 | 13.510 | 13.510 | 115 |
| 2024-03-13 | 13.298 | 13.826 | 13.298 | 13.778 | 13.778 | 2,342 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.