GameStop Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	24.980	26.915	24.980	26.750	26.750	11,685
2022-10-14	26.605	26.605	25.800	25.860	25.860	3,409
2022-10-13	26.645	26.645	25.355	26.405	26.405	1,596
2022-10-12	26.090	27.200	25.635	26.790	26.790	7,372
2022-10-11	25.915	26.580	24.890	26.580	26.580	5,701
2022-10-10	25.625	27.200	25.625	26.575	26.575	3,525
2022-10-07	26.605	26.860	25.525	25.625	25.625	1,451
2022-10-06	26.525	27.190	26.285	26.980	26.980	1,631
2022-10-05	27.415	27.810	25.950	26.445	26.445	3,945
2022-10-04	26.420	27.415	26.075	27.415	27.415	5,751
2022-10-03	25.475	26.115	24.950	25.505	25.505	760
2022-09-30	25.800	26.375	25.380	25.935	25.935	4,089
2022-09-29	27.335	28.075	25.520	25.680	25.680	5,152
2022-09-28	26.605	28.000	26.490	27.810	27.810	3,853
2022-09-27	25.700	26.945	25.700	26.945	26.945	5,038
2022-09-26	25.455	26.415	25.340	25.940	25.940	8,930
2022-09-23	25.500	25.685	24.715	25.205	25.205	3,695
2022-09-22	27.365	27.615	26.070	26.305	26.305	3,574
2022-09-21	28.120	28.850	27.665	28.200	28.200	5,370
2022-09-20	28.720	29.145	28.485	29.080	29.080	2,821
2022-09-19	28.010	29.540	27.870	28.720	28.720	0
2022-09-16	28.250	28.570	27.765	28.120	28.120	2,123
2022-09-15	28.050	28.975	27.735	28.155	28.155	7,377
2022-09-14	28.190	28.195	26.835	27.390	27.390	5,896
2022-09-13	28.810	29.060	27.260	27.800	27.800	11,575
2022-09-12	29.000	29.640	27.645	27.965	27.965	24,888
2022-09-09	26.195	27.800	25.715	27.710	27.710	13,015
2022-09-08	27.415	27.415	24.480	26.065	26.065	31,718
2022-09-07	25.515	25.675	23.800	23.800	23.800	13,712
2022-09-06	28.250	28.330	25.270	25.395	25.395	24,717
2022-09-05	28.800	28.800	27.600	27.600	27.600	729
2022-09-02	28.295	28.730	27.095	28.320	28.320	25,641
2022-09-01	28.385	28.570	27.400	27.710	27.710	6,824
2022-08-31	29.695	30.205	28.385	28.385	28.385	12,139
2022-08-30	31.435	32.680	29.860	30.000	30.000	17,161
2022-08-29	30.345	31.500	29.805	31.435	31.435	5,988
2022-08-26	31.965	32.200	30.575	31.045	31.045	3,536
2022-08-25	33.100	33.700	31.630	31.960	31.960	5,839
2022-08-24	33.150	35.470	32.585	33.105	33.105	17,308
2022-08-23	34.325	35.740	33.705	33.825	33.825	6,381
2022-08-22	35.700	36.420	33.220	35.065	35.065	17,009
2022-08-19	36.005	36.400	33.150	34.635	34.635	29,415
2022-08-18	39.340	39.440	37.000	37.565	37.565	15,203
2022-08-17	41.995	43.500	40.825	40.825	40.825	44,500
2022-08-16	38.725	42.000	38.000	42.000	42.000	21,797
2022-08-15	39.435	39.595	38.130	38.725	38.725	12,645
2022-08-12	37.975	40.010	37.975	39.800	39.800	12,752
2022-08-11	38.800	40.360	38.670	38.670	38.670	11,145
2022-08-10	39.335	40.530	37.535	38.065	38.065	22,647
2022-08-09	42.790	43.995	38.255	38.950	38.950	31,116
2022-08-08	39.760	45.000	39.140	44.020	44.020	44,133
2022-08-05	37.210	37.730	36.355	37.205	37.205	13,269
2022-08-04	37.230	39.020	37.000	37.320	37.320	15,692
2022-08-03	35.505	37.475	35.000	36.980	36.980	14,784
2022-08-02	34.090	35.830	33.015	35.600	35.600	10,842
2022-08-01	32.680	34.700	32.680	33.960	33.960	9,777
2022-07-29	33.365	33.365	32.475	32.485	32.485	3,506
2022-07-28	33.050	33.825	32.200	32.965	32.965	7,658
2022-07-27	32.975	33.270	31.995	32.575	32.575	8,140
2022-07-26	32.995	33.350	31.700	32.360	32.360	6,735

← NewerPage 18 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.