GameStop Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	15.498	15.536	15.050	15.294	15.294	5,366
2023-01-09	15.128	15.866	15.128	15.600	15.600	2,273
2023-01-06	15.500	15.572	14.648	15.070	15.070	19,030
2023-01-05	16.322	16.520	15.326	15.406	15.406	4,626
2023-01-04	16.798	16.798	15.932	16.018	16.018	2,302
2023-01-03	17.350	18.122	16.606	16.606	16.606	12,351
2023-01-02	17.200	17.632	17.002	17.510	17.510	3,950
2022-12-30	17.198	17.334	16.622	16.942	16.942	2,682
2022-12-29	17.000	17.386	16.672	17.138	17.138	5,384
2022-12-28	17.002	17.460	16.318	16.436	16.436	7,285
2022-12-27	18.718	19.196	18.000	18.028	18.028	949
2022-12-23	18.848	19.162	18.292	19.052	19.052	2,745
2022-12-22	19.586	19.600	18.240	18.514	18.514	3,519
2022-12-21	19.494	19.550	19.260	19.362	19.362	646
2022-12-20	18.900	19.746	18.598	19.180	19.180	2,618
2022-12-19	19.424	19.680	18.742	18.742	18.742	2,779
2022-12-16	18.976	19.964	18.880	18.918	18.918	3,327
2022-12-15	20.080	20.080	19.140	19.140	19.140	7,245
2022-12-14	20.160	20.405	19.638	20.405	20.405	4,608
2022-12-13	21.875	22.300	20.795	20.845	20.845	2,763
2022-12-12	21.885	21.885	21.185	21.705	21.705	4,159
2022-12-09	23.075	23.205	22.065	22.495	22.495	6,078
2022-12-08	22.270	23.020	20.795	23.020	23.020	9,302
2022-12-07	23.085	23.085	21.665	21.790	21.790	8,923
2022-12-06	24.515	24.900	23.240	23.430	23.430	5,174
2022-12-05	25.720	26.325	24.895	24.895	24.895	2,542
2022-12-02	25.050	26.500	24.890	26.145	26.145	1,097
2022-12-01	25.205	25.800	24.080	25.625	25.625	2,088
2022-11-30	24.680	25.070	24.640	24.675	24.675	1,142
2022-11-29	25.020	25.235	24.470	24.860	24.860	370
2022-11-28	24.555	25.205	24.415	25.065	25.065	6,360
2022-11-25	25.355	25.990	25.300	25.790	25.790	595
2022-11-24	25.630	26.120	25.435	25.640	25.640	140
2022-11-23	25.330	25.910	25.025	25.745	25.745	606
2022-11-22	25.150	25.150	24.070	25.040	25.040	2,783
2022-11-21	26.300	26.905	25.420	25.420	25.420	439
2022-11-18	27.080	27.500	26.380	26.540	26.540	4,793
2022-11-17	26.295	26.295	25.550	26.005	26.005	1,098
2022-11-16	26.375	26.445	25.630	25.770	25.770	1,807
2022-11-15	25.685	26.600	25.400	26.600	26.600	7,836
2022-11-14	25.000	26.400	25.000	25.375	25.375	11,027
2022-11-11	24.460	24.800	23.900	24.320	24.320	1,605
2022-11-10	23.020	24.910	23.005	24.585	24.585	5,767
2022-11-09	24.470	25.300	22.180	22.325	22.325	3,231
2022-11-08	25.495	25.880	25.100	25.440	25.440	7,716
2022-11-07	26.295	26.690	25.000	25.565	25.565	8,145
2022-11-04	27.225	27.455	25.860	25.910	25.910	2,467
2022-11-03	27.500	27.500	26.780	26.965	26.965	5,872
2022-11-02	28.480	29.235	27.985	28.255	28.255	4,979
2022-11-01	29.800	30.045	28.015	28.120	28.120	7,797
2022-10-31	28.765	34.000	28.765	29.630	29.630	26,691
2022-10-28	26.210	27.400	25.940	27.325	27.325	8,193
2022-10-27	25.795	25.900	25.070	25.655	25.655	6,544
2022-10-26	26.460	27.125	26.440	27.125	27.125	2,319
2022-10-25	25.330	27.555	24.725	27.555	27.555	4,934
2022-10-24	26.195	26.595	24.620	24.825	24.825	9,786
2022-10-21	25.215	25.270	24.785	24.945	24.945	1,363
2022-10-20	25.485	25.700	24.905	25.150	25.150	3,469
2022-10-19	27.690	27.690	25.515	25.780	25.780	7,027
2022-10-18	26.700	27.700	26.700	27.070	27.070	5,647

← NewerPage 17 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.