GameStop Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	16.236	16.446	15.778	15.892	15.892	1,586
2023-09-20	16.436	16.616	16.256	16.472	16.472	286
2023-09-19	16.570	16.570	16.212	16.352	16.352	136
2023-09-18	16.934	17.190	16.302	16.592	16.592	3,862
2023-09-15	17.580	17.580	17.042	17.222	17.222	2,245
2023-09-14	16.370	17.298	16.370	17.076	17.076	1,976
2023-09-13	16.012	16.474	16.012	16.336	16.336	1,129
2023-09-12	16.498	16.900	16.202	16.388	16.388	5,620
2023-09-11	16.888	16.888	15.744	15.912	15.912	4,615
2023-09-08	17.288	17.478	16.348	16.600	16.600	2,632
2023-09-07	18.130	18.600	17.078	17.372	17.372	5,335
2023-09-06	17.872	17.986	17.420	17.552	17.552	542
2023-09-05	17.256	17.812	16.850	17.792	17.792	3,631
2023-09-04	16.932	17.134	16.918	16.918	16.918	349
2023-09-01	17.368	17.368	16.900	17.078	17.078	4,286
2023-08-31	16.824	17.800	16.822	17.424	17.424	250
2023-08-30	16.776	16.936	16.512	16.664	16.664	582
2023-08-29	16.248	17.034	16.200	16.978	16.978	988
2023-08-28	15.984	16.624	15.912	16.504	16.504	555
2023-08-25	15.426	15.656	15.212	15.590	15.590	3,100
2023-08-24	15.798	15.980	14.980	15.300	15.300	5,718
2023-08-23	16.300	16.300	15.642	15.740	15.740	7,143
2023-08-22	16.786	17.150	16.254	16.326	16.326	1,060
2023-08-21	16.782	17.034	16.780	16.920	16.920	892
2023-08-18	17.174	17.174	16.750	17.034	17.034	5,235
2023-08-17	17.270	17.454	16.900	16.928	16.928	3,426
2023-08-16	17.500	17.868	17.214	17.218	17.218	4,535
2023-08-15	18.010	18.456	17.500	17.714	17.714	693
2023-08-14	18.070	18.246	18.008	18.008	18.008	2,163
2023-08-11	18.196	18.390	18.176	18.306	18.306	2,750
2023-08-10	18.550	18.550	18.160	18.168	18.168	706
2023-08-09	18.754	19.042	18.100	18.134	18.134	2,228
2023-08-08	18.904	19.156	18.668	18.736	18.736	1,316
2023-08-07	19.048	19.416	18.750	18.904	18.904	5,017
2023-08-04	19.028	19.704	19.000	19.572	19.572	2,672
2023-08-03	19.142	19.220	18.992	19.162	19.162	503
2023-08-02	19.154	19.464	18.708	18.860	18.860	4,414
2023-08-01	20.235	20.400	19.732	19.760	19.760	1,357
2023-07-31	19.774	20.210	19.774	20.210	20.210	178
2023-07-28	20.340	20.390	19.934	20.390	20.390	3,013
2023-07-27	20.375	20.820	20.375	20.820	20.820	275
2023-07-26	20.495	20.690	20.365	20.365	20.365	383
2023-07-25	20.820	20.820	20.590	20.630	20.630	1,526
2023-07-24	20.500	20.795	20.005	20.655	20.655	3,312
2023-07-21	20.475	20.770	20.205	20.340	20.340	1,023
2023-07-20	20.630	20.715	20.510	20.535	20.535	2,064
2023-07-19	20.480	20.845	20.480	20.705	20.705	425
2023-07-18	20.095	20.970	20.095	20.970	20.970	1,275
2023-07-17	20.695	20.695	20.010	20.220	20.220	1,353
2023-07-14	21.000	21.150	20.695	20.695	20.695	1,258
2023-07-13	21.400	21.400	20.935	21.265	21.265	2,149
2023-07-12	21.780	21.990	21.510	21.510	21.510	1,482
2023-07-11	21.300	22.145	21.215	21.900	21.900	1,839
2023-07-10	20.700	20.820	20.200	20.820	20.820	562
2023-07-07	20.895	21.195	20.785	21.105	21.105	3,661
2023-07-06	21.690	22.130	21.255	21.255	21.255	912
2023-07-05	22.590	22.810	22.120	22.120	22.120	757
2023-07-04	22.705	22.705	22.595	22.595	22.595	214
2023-07-03	22.395	22.705	22.285	22.705	22.705	5,154
2023-06-30	22.640	23.235	22.465	22.500	22.500	4,349

← NewerPage 14 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.