GameStop Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	13.298	13.826	13.298	13.778	13.778	2,342
2024-03-12	13.162	13.300	13.142	13.226	13.226	508
2024-03-11	13.436	13.442	13.204	13.362	13.362	2,232
2024-03-08	13.872	14.162	13.702	13.702	13.702	497
2024-03-07	13.952	14.054	13.826	13.930	13.930	920
2024-03-06	14.008	14.134	13.690	14.044	14.044	2,365
2024-03-05	13.888	13.930	13.644	13.676	13.676	886
2024-03-04	13.600	14.300	13.552	13.976	13.976	2,284
2024-03-01	13.236	13.246	13.020	13.244	13.244	1,223
2024-02-29	13.164	13.500	12.988	13.070	13.070	1,667
2024-02-28	13.088	13.240	12.884	13.182	13.182	1,648
2024-02-27	12.614	13.088	12.542	13.088	13.088	2,523
2024-02-26	12.344	12.496	12.308	12.496	12.496	1,524
2024-02-23	12.322	12.500	12.200	12.500	12.500	1,332
2024-02-22	12.378	12.568	12.374	12.492	12.492	775
2024-02-21	12.624	12.624	12.382	12.454	12.454	3,595
2024-02-20	13.124	13.124	12.518	12.518	12.518	2,419
2024-02-19	13.076	13.100	13.076	13.076	13.076	521
2024-02-16	13.374	13.570	13.314	13.314	13.314	844
2024-02-15	13.600	13.600	13.260	13.260	13.260	2,938
2024-02-14	13.238	13.334	13.140	13.222	13.222	2,215
2024-02-13	13.770	13.770	12.900	13.214	13.214	1,750
2024-02-12	13.518	13.950	13.516	13.916	13.916	855
2024-02-09	13.176	13.980	13.176	13.834	13.834	4,841
2024-02-08	12.900	13.394	12.900	13.298	13.298	443
2024-02-07	13.070	13.206	12.924	12.924	12.924	1,170
2024-02-06	12.614	13.322	12.406	13.298	13.298	1,909
2024-02-05	13.434	13.706	12.986	13.012	13.012	617
2024-02-02	13.256	13.300	13.256	13.300	13.300	23
2024-02-01	13.400	13.400	12.990	12.990	12.990	452
2024-01-31	13.420	13.424	13.358	13.358	13.358	908
2024-01-30	13.660	13.660	13.406	13.510	13.510	1,625
2024-01-29	13.390	13.626	13.300	13.476	13.476	863
2024-01-26	13.366	13.376	13.350	13.376	13.376	155
2024-01-25	12.842	13.384	12.774	13.316	13.316	2,450
2024-01-24	13.094	13.138	12.938	12.938	12.938	1,575
2024-01-23	13.636	13.886	12.986	12.986	12.986	3,915
2024-01-22	13.498	13.572	13.300	13.508	13.508	1,298
2024-01-19	13.098	13.250	13.062	13.064	13.064	1,655
2024-01-18	12.890	13.502	12.890	13.502	13.502	3,054
2024-01-17	12.798	12.888	12.600	12.850	12.850	2,416
2024-01-16	13.364	13.502	13.130	13.174	13.174	2,714
2024-01-15	13.552	13.552	13.350	13.398	13.398	333
2024-01-12	14.210	14.210	13.898	13.928	13.928	373
2024-01-11	14.338	14.352	13.976	14.018	14.018	516
2024-01-10	14.000	14.002	13.696	13.982	13.982	1,764
2024-01-09	14.342	14.436	14.050	14.144	14.144	1,128
2024-01-08	14.538	14.622	14.424	14.438	14.438	1,992
2024-01-05	14.850	14.982	14.810	14.884	14.884	639
2024-01-04	15.294	15.408	14.906	15.090	15.090	3,440
2024-01-03	15.236	15.236	14.600	15.230	15.230	5,159
2024-01-02	15.998	16.000	15.602	15.602	15.602	3,154
2023-12-29	16.292	16.408	16.280	16.342	16.342	281
2023-12-28	16.400	16.598	16.316	16.316	16.316	1,319
2023-12-27	15.726	15.998	15.658	15.998	15.998	438
2023-12-22	15.244	15.550	15.020	15.550	15.550	1,016
2023-12-21	15.596	15.868	15.300	15.300	15.300	1,318
2023-12-20	16.350	16.350	15.942	16.142	16.142	2,187
2023-12-19	16.362	16.854	16.350	16.456	16.456	4,204
2023-12-18	15.560	16.900	15.542	16.624	16.624	4,406

← NewerPage 12 of 22 · 1,279 trading daysOlder →

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.