GameStop Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	22.710	23.110	22.710	23.015	23.015	13,387
2023-06-28	21.385	22.100	21.385	22.100	22.100	2,326
2023-06-27	20.925	21.375	20.925	21.260	21.260	372
2023-06-26	21.775	22.000	21.415	21.695	21.695	6,150
2023-06-23	21.865	22.190	21.865	22.005	22.005	208
2023-06-22	22.300	22.300	21.860	21.945	21.945	307
2023-06-21	22.500	22.500	22.215	22.235	22.235	826
2023-06-20	22.395	22.895	21.855	21.930	21.930	3,327
2023-06-19	22.580	23.195	22.205	22.535	22.535	1,283
2023-06-16	22.720	23.020	22.270	22.620	22.620	8,636
2023-06-15	23.980	23.980	22.720	22.730	22.730	4,108
2023-06-14	24.755	25.625	23.800	24.515	24.515	10,815
2023-06-13	22.300	24.360	22.265	24.170	24.170	31,545
2023-06-12	21.200	22.400	21.055	22.000	22.000	31,318
2023-06-09	19.780	21.400	19.714	20.705	20.705	10,066
2023-06-08	20.005	20.295	18.700	19.712	19.712	45,451
2023-06-07	23.200	25.010	23.155	23.700	23.700	10,526
2023-06-06	22.755	23.395	22.755	23.370	23.370	1,732
2023-06-05	23.195	24.000	22.535	23.970	23.970	7,051
2023-06-02	22.500	22.950	22.500	22.950	22.950	784
2023-06-01	22.420	22.875	22.200	22.525	22.525	1,870
2023-05-31	22.650	23.100	21.780	22.385	22.385	12,392
2023-05-30	21.630	22.390	21.630	22.370	22.370	1,663
2023-05-29	21.540	21.545	21.540	21.545	21.545	24
2023-05-26	21.470	22.060	21.470	21.690	21.690	2,549
2023-05-25	21.620	22.000	21.185	21.185	21.185	1,331
2023-05-24	21.435	21.600	21.200	21.415	21.415	1,377
2023-05-23	22.035	22.515	21.630	21.765	21.765	1,866
2023-05-22	20.000	21.445	19.954	21.445	21.445	1,446
2023-05-19	21.405	21.440	20.550	20.550	20.550	1,988
2023-05-18	21.300	21.560	21.300	21.420	21.420	1,038
2023-05-17	20.120	21.425	20.120	21.320	21.320	5,152
2023-05-16	19.536	20.255	19.140	20.130	20.130	2,660
2023-05-15	18.902	19.820	18.176	19.820	19.820	4,182
2023-05-12	18.922	19.332	18.838	18.838	18.838	2,619
2023-05-11	19.004	19.138	18.866	19.138	19.138	626
2023-05-10	18.246	19.044	18.208	18.942	18.942	2,287
2023-05-09	18.362	18.698	18.362	18.682	18.682	777
2023-05-08	18.432	18.842	18.274	18.842	18.842	2,555
2023-05-05	17.530	18.432	17.530	18.432	18.432	3,088
2023-05-04	17.200	17.650	17.134	17.520	17.520	3,201
2023-05-03	16.802	17.336	16.790	17.084	17.084	4,738
2023-05-02	16.938	17.036	16.558	16.558	16.558	4,051
2023-04-28	17.286	17.800	17.094	17.734	17.734	4,745
2023-04-27	16.802	17.450	16.802	17.324	17.324	3,327
2023-04-26	17.500	17.578	17.000	17.252	17.252	3,594
2023-04-25	17.830	17.976	17.516	17.516	17.516	1,374
2023-04-24	18.468	18.468	18.040	18.040	18.040	2,447
2023-04-21	18.660	18.822	18.442	18.642	18.642	2,237
2023-04-20	19.474	19.614	19.020	19.298	19.298	4,692
2023-04-19	19.772	19.818	19.402	19.402	19.402	3,547
2023-04-18	20.320	20.375	20.055	20.245	20.245	1,911
2023-04-17	20.625	20.685	20.325	20.430	20.430	3,992
2023-04-14	20.355	20.800	20.355	20.435	20.435	4,188
2023-04-13	20.335	20.505	20.255	20.315	20.315	1,060
2023-04-12	20.500	21.110	20.460	20.505	20.505	3,789
2023-04-11	20.080	21.100	20.080	20.855	20.855	6,038
2023-04-06	20.300	20.760	20.025	20.675	20.675	3,157
2023-04-05	20.425	20.425	19.676	19.818	19.818	1,848
2023-04-04	20.745	21.085	20.225	20.310	20.310	3,182

← NewerPage 15 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.