GameStop Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	20.745	21.085	20.225	20.310	20.310	3,182
2023-04-03	21.315	21.480	20.835	20.950	20.950	7,996
2023-03-31	20.515	20.835	20.390	20.835	20.835	2,674
2023-03-30	20.800	20.880	20.400	20.710	20.710	1,991
2023-03-29	21.350	21.700	21.160	21.160	21.160	1,262
2023-03-28	21.270	21.270	20.560	20.865	20.865	1,949
2023-03-27	21.955	22.500	21.050	21.340	21.340	10,798
2023-03-24	21.000	21.620	20.660	21.400	21.400	10,482
2023-03-23	21.810	22.350	20.805	21.655	21.655	18,236
2023-03-22	23.055	25.795	21.500	22.350	22.350	104,119
2023-03-21	15.808	16.708	15.758	16.708	16.708	2,977
2023-03-20	15.584	15.900	15.224	15.724	15.724	3,999
2023-03-17	15.800	15.800	15.240	15.240	15.240	413
2023-03-16	15.150	15.396	14.722	15.378	15.378	6,463
2023-03-15	16.048	16.048	14.970	15.026	15.026	3,971
2023-03-14	15.596	16.250	15.528	15.584	15.584	5,539
2023-03-13	16.572	16.650	15.528	15.736	15.736	8,865
2023-03-10	16.500	16.694	15.842	16.694	16.694	6,512
2023-03-09	17.540	17.540	16.976	16.976	16.976	296
2023-03-08	17.478	17.478	16.876	17.010	17.010	732
2023-03-07	17.266	17.610	17.266	17.434	17.434	186
2023-03-06	17.544	18.182	17.262	18.086	18.086	3,929
2023-03-03	17.260	17.500	17.050	17.484	17.484	3,616
2023-03-02	17.216	17.216	16.700	16.918	16.918	4,930
2023-03-01	18.294	18.464	17.364	17.428	17.428	2,119
2023-02-28	18.000	18.292	17.958	18.292	18.292	5,678
2023-02-27	18.432	18.872	17.970	17.970	17.970	4,736
2023-02-24	18.700	19.070	18.570	18.818	18.818	1,429
2023-02-23	19.422	19.478	18.550	18.600	18.600	2,569
2023-02-22	19.182	19.700	19.182	19.628	19.628	3,431
2023-02-21	20.085	20.570	19.560	19.642	19.642	2,557
2023-02-20	20.330	20.410	20.210	20.410	20.410	316
2023-02-17	19.922	20.255	19.728	20.195	20.195	2,493
2023-02-16	20.400	20.905	19.710	20.340	20.340	9,036
2023-02-15	18.128	19.384	18.128	19.384	19.384	2,496
2023-02-14	18.000	18.400	17.928	17.928	17.928	2,159
2023-02-13	18.000	18.100	17.850	18.050	18.050	1,306
2023-02-10	18.684	18.792	18.100	18.128	18.128	5,116
2023-02-09	19.860	20.000	19.516	19.516	19.516	4,977
2023-02-08	19.800	19.950	19.202	19.312	19.312	2,507
2023-02-07	21.830	21.925	19.760	19.796	19.796	6,147
2023-02-06	20.735	21.485	20.480	21.485	21.485	5,498
2023-02-03	20.000	21.780	19.826	21.165	21.165	10,143
2023-02-02	19.926	22.000	19.612	21.545	21.545	14,447
2023-02-01	20.200	20.200	18.974	18.974	18.974	2,835
2023-01-31	19.862	20.100	19.404	20.100	20.100	3,394
2023-01-30	20.400	21.300	20.190	20.485	20.485	8,350
2023-01-27	18.604	18.604	18.604	18.604	18.604	0
2023-01-26	18.600	18.988	18.600	18.604	18.604	4,718
2023-01-25	19.424	19.780	18.032	18.492	18.492	4,087
2023-01-24	20.505	20.505	19.614	19.870	19.870	7,518
2023-01-23	17.796	19.756	17.796	19.756	19.756	2,134
2023-01-20	17.596	17.878	17.300	17.878	17.878	938
2023-01-19	19.350	19.350	17.500	17.550	17.550	6,039
2023-01-18	19.980	20.380	19.500	19.556	19.556	3,823
2023-01-17	18.602	19.366	18.434	19.366	19.366	4,318
2023-01-16	18.700	18.898	18.572	18.750	18.750	615
2023-01-13	18.604	19.400	18.068	19.242	19.242	13,578
2023-01-12	17.800	18.000	17.128	17.564	17.564	7,158
2023-01-11	16.732	18.284	16.700	17.302	17.302	12,878

← NewerPage 16 of 22 · 1,276 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.