GameStop Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	35.575	35.575	32.825	33.120	33.120	18,693
2022-07-22	38.200	39.795	34.515	34.525	34.525	36,202
2022-07-21	153.76	156.84	146.44	149.32	37.330	19,892
2022-07-20	148.00	156.82	146.38	154.84	38.710	14,612
2022-07-19	145.70	152.00	143.30	148.60	37.150	14,216
2022-07-18	141.00	146.78	139.66	145.46	36.365	11,900
2022-07-15	139.90	139.90	133.78	137.46	34.365	18,372
2022-07-14	138.54	151.28	138.54	148.68	37.170	17,692
2022-07-13	136.32	140.28	134.00	137.68	34.420	34,772
2022-07-12	127.86	127.86	127.86	127.86	31.965	0
2022-07-11	125.40	128.50	123.58	127.86	31.965	9,944
2022-07-08	126.92	130.00	121.20	129.06	32.265	27,712
2022-07-07	125.18	128.92	120.42	127.02	31.755	73,316
2022-07-06	117.42	118.50	111.24	112.96	28.240	13,960
2022-07-05	117.32	119.72	116.20	116.90	29.225	8,248
2022-07-04	116.48	121.04	116.10	118.42	29.605	5,220
2022-07-01	116.18	119.84	114.66	114.66	28.665	16,908
2022-06-30	117.66	117.66	113.24	116.44	29.110	15,640
2022-06-29	118.12	120.30	115.00	116.28	29.070	12,168
2022-06-28	122.02	124.58	117.60	117.70	29.425	17,508
2022-06-27	126.98	129.98	120.88	121.90	30.475	21,944
2022-06-24	134.50	140.00	130.20	131.36	32.840	23,444
2022-06-23	130.50	136.52	130.50	134.88	33.720	19,868
2022-06-22	130.32	136.50	126.18	135.88	33.970	34,320
2022-06-21	129.60	137.46	128.50	133.90	33.475	37,396
2022-06-20	129.06	130.98	129.00	129.60	32.400	3,560
2022-06-17	120.00	126.00	120.00	122.72	30.680	25,352
2022-06-16	120.50	123.58	115.30	117.22	29.305	25,336
2022-06-15	120.74	125.00	119.52	122.14	30.535	27,172
2022-06-14	113.64	118.34	111.88	117.92	29.480	16,860
2022-06-13	121.28	121.28	110.00	113.64	28.410	31,360
2022-06-10	122.02	124.48	117.26	122.32	30.580	33,568
2022-06-09	129.00	132.28	122.24	122.24	30.560	39,000
2022-06-08	132.38	138.88	130.00	137.90	34.475	54,176
2022-06-07	120.00	125.78	118.56	124.04	31.010	14,008
2022-06-06	124.44	127.90	121.46	122.10	30.525	36,924
2022-06-03	123.52	124.80	116.00	122.16	30.540	52,084
2022-06-02	113.18	113.18	113.18	113.18	28.295	0
2022-06-01	115.48	119.98	112.96	113.18	28.295	37,416
2022-05-31	127.88	132.36	112.96	116.98	29.245	82,804
2022-05-30	120.44	120.44	120.44	120.44	30.110	0
2022-05-27	120.44	120.44	120.44	120.44	30.110	0
2022-05-26	105.50	137.16	103.44	120.44	30.110	112,060
2022-05-25	83.260	83.260	83.260	83.260	20.815	0
2022-05-24	87.720	88.790	82.200	83.260	20.815	28,316
2022-05-23	92.110	92.700	86.450	90.700	22.675	36,136
2022-05-20	94.690	95.570	90.780	90.780	22.695	30,436
2022-05-19	86.740	89.000	85.480	88.930	22.233	41,940
2022-05-18	93.030	95.410	88.600	88.600	22.150	43,852
2022-05-17	89.200	90.650	86.810	89.180	22.295	29,104
2022-05-16	94.750	96.020	88.910	88.910	22.228	33,164
2022-05-13	88.720	88.720	88.720	88.720	22.180	0
2022-05-12	78.600	109.98	75.000	88.720	22.180	116,836
2022-05-11	91.740	92.000	85.200	85.430	21.358	28,928
2022-05-10	96.000	100.24	83.840	87.260	21.815	44,172
2022-05-09	109.32	109.32	95.000	95.020	23.755	45,300
2022-05-06	111.06	111.06	111.06	111.06	27.765	0
2022-05-05	118.16	119.30	110.78	111.06	27.765	34,260
2022-05-04	115.28	115.70	110.12	110.12	27.530	27,180
2022-05-03	113.86	113.86	108.86	111.32	27.830	35,928

← NewerPage 19 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.