GameStop Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	15.166	16.054	15.166	16.014	16.014	16,754
2023-12-13	14.098	14.500	13.972	14.392	14.392	2,799
2023-12-12	14.036	14.116	13.900	14.098	14.098	3,402
2023-12-11	14.386	14.454	14.012	14.012	14.012	2,746
2023-12-08	14.820	15.082	14.630	15.054	15.054	13,753
2023-12-07	12.980	14.400	12.540	14.066	14.066	25,818
2023-12-06	13.996	14.320	13.900	14.042	14.042	5,175
2023-12-05	15.630	15.824	14.372	14.372	14.372	11,610
2023-12-04	14.292	15.214	14.238	15.196	15.196	8,297
2023-12-01	13.298	14.516	13.158	14.080	14.080	12,470
2023-11-30	14.778	15.204	13.202	13.202	13.202	26,669
2023-11-29	13.948	14.900	13.416	14.658	14.658	51,788
2023-11-28	10.900	11.996	10.894	11.958	11.958	1,385
2023-11-27	11.222	11.222	10.900	10.976	10.976	1,302
2023-11-24	11.268	11.382	11.262	11.294	11.294	1,740
2023-11-23	11.152	11.344	11.152	11.284	11.284	319
2023-11-22	11.666	11.668	11.458	11.520	11.520	415
2023-11-21	11.650	11.866	11.202	11.332	11.332	2,261
2023-11-20	12.046	12.046	11.806	11.958	11.958	252
2023-11-17	11.568	11.916	11.568	11.670	11.670	779
2023-11-16	12.036	12.090	11.548	11.704	11.704	969
2023-11-15	12.032	12.476	11.932	12.312	12.312	4,334
2023-11-14	11.496	12.208	11.200	12.180	12.180	10,635
2023-11-13	11.900	11.900	11.100	11.298	11.298	2,744
2023-11-10	12.092	12.096	11.640	11.780	11.780	502
2023-11-09	12.332	12.508	12.176	12.176	12.176	757
2023-11-08	12.700	12.928	12.600	12.650	12.650	61
2023-11-07	12.706	12.794	12.466	12.794	12.794	753
2023-11-06	12.790	13.136	12.726	12.726	12.726	2,086
2023-11-03	12.786	13.314	12.742	13.062	13.062	5,918
2023-11-02	12.506	12.792	12.330	12.752	12.752	1,068
2023-11-01	13.100	13.100	12.556	12.646	12.646	1,777
2023-10-31	12.032	12.722	12.000	12.722	12.722	7,350
2023-10-30	12.422	12.540	11.954	12.050	12.050	2,021
2023-10-27	13.060	13.060	12.500	12.540	12.540	3,652
2023-10-26	13.100	13.108	12.762	12.762	12.762	683
2023-10-25	13.236	13.500	12.910	12.954	12.954	1,199
2023-10-24	12.590	13.250	12.590	13.250	13.250	124
2023-10-23	12.798	12.840	12.468	12.724	12.724	706
2023-10-20	12.548	12.734	12.398	12.574	12.574	1,380
2023-10-19	13.002	13.198	12.628	12.628	12.628	1,970
2023-10-18	13.486	13.486	13.270	13.400	13.400	1,456
2023-10-17	13.598	13.918	13.572	13.850	13.850	1,990
2023-10-16	14.268	14.268	13.418	13.708	13.708	619
2023-10-13	14.434	14.538	14.094	14.182	14.182	3,953
2023-10-12	15.038	15.038	14.246	14.246	14.246	184
2023-10-11	15.002	15.252	14.922	15.038	15.038	943
2023-10-10	14.522	15.234	14.522	15.098	15.098	156
2023-10-09	14.226	14.242	14.036	14.242	14.242	2,138
2023-10-06	13.914	14.228	13.842	14.228	14.228	695
2023-10-05	14.058	14.260	13.970	14.038	14.038	2,442
2023-10-04	13.906	14.082	13.776	13.838	13.838	1,475
2023-10-03	14.658	14.798	14.024	14.032	14.032	6,076
2023-10-02	15.762	15.812	14.570	14.698	14.698	6,842
2023-09-29	16.044	16.052	15.852	15.966	15.966	1,984
2023-09-28	16.250	17.938	15.600	15.958	15.958	10,934
2023-09-27	16.020	16.264	16.020	16.196	16.196	542
2023-09-26	16.446	16.650	16.210	16.210	16.210	313
2023-09-25	16.148	16.458	16.082	16.458	16.458	848
2023-09-22	16.044	16.198	15.946	15.992	15.992	3,684

← NewerPage 13 of 22 · 1,275 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.