GameStop Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	18.780	18.900	18.700	18.820	18.820	11,512
2026-07-23	18.990	19.100	18.650	18.690	18.690	5,595
2026-07-22	19.050	19.130	18.880	19.030	19.030	1,770
2026-07-21	19.010	19.150	18.980	18.990	18.990	5,240
2026-07-20	19.120	19.220	19.000	19.030	19.030	12,411
2026-07-17	19.040	19.240	19.000	19.190	19.190	5,382
2026-07-16	19.410	19.630	19.330	19.620	19.620	4,375
2026-07-15	19.560	19.770	19.540	19.540	19.540	1,984
2026-07-14	19.260	19.560	19.210	19.510	19.510	4,698
2026-07-13	18.970	19.600	18.900	19.530	19.530	2,344
2026-07-10	19.180	19.250	19.050	19.050	19.050	5,788
2026-07-09	19.030	19.030	18.900	18.980	18.980	2,168
2026-07-08	19.310	19.380	19.070	19.150	19.150	6,072
2026-07-07	19.830	20.000	19.500	19.540	19.540	1,954
2026-07-06	19.970	20.020	19.600	19.800	19.800	7,721
2026-07-03	20.100	20.100	19.820	19.870	19.870	8,152
2026-07-02	19.670	20.160	19.670	19.880	19.880	10,444
2026-07-01	19.320	19.590	19.230	19.560	19.560	4,869
2026-06-30	19.270	19.320	19.030	19.100	19.100	3,405
2026-06-29	19.340	19.450	19.180	19.180	19.180	5,404
2026-06-26	18.430	18.900	18.390	18.900	18.900	7,054
2026-06-25	18.780	18.890	18.400	18.500	18.500	5,906
2026-06-24	18.690	19.100	18.660	18.940	18.940	3,618
2026-06-23	18.520	18.830	18.270	18.580	18.580	15,871
2026-06-22	18.690	18.900	18.600	18.720	18.720	4,051
2026-06-19	18.840	18.890	18.600	18.650	18.650	3,346
2026-06-18	18.760	18.840	18.620	18.840	18.840	4,928
2026-06-17	18.470	18.650	18.380	18.570	18.570	4,871
2026-06-16	18.740	18.740	18.300	18.390	18.390	27,475
2026-06-15	18.840	18.930	18.670	18.890	18.890	8,449
2026-06-12	19.060	19.130	18.730	18.840	18.840	21,872
2026-06-11	19.450	19.490	19.160	19.180	19.180	4,393
2026-06-10	19.140	19.320	18.950	19.270	19.270	10,791
2026-06-09	19.250	19.420	19.000	19.080	19.080	6,596
2026-06-08	19.020	19.070	18.770	19.020	19.020	18,301
2026-06-05	19.160	19.280	18.890	18.900	18.900	8,809
2026-06-04	19.150	19.830	18.970	19.660	19.660	23,594
2026-06-03	19.310	20.400	19.290	19.340	19.340	46,060
2026-06-02	18.320	18.370	18.000	18.070	18.070	17,493
2026-06-01	18.310	18.420	18.000	18.280	18.280	13,691
2026-05-29	18.590	18.700	18.190	18.300	18.300	10,505
2026-05-28	18.590	18.820	18.530	18.750	18.750	8,419
2026-05-27	18.850	18.850	18.500	18.680	18.680	8,195
2026-05-26	18.940	19.010	18.800	18.890	18.890	9,171
2026-05-25	19.020	19.120	19.020	19.100	19.100	1,252
2026-05-22	19.360	19.390	18.970	19.070	19.070	2,320
2026-05-21	19.390	19.490	19.200	19.250	19.250	7,716
2026-05-20	19.050	19.390	18.900	19.270	19.270	11,739
2026-05-19	18.860	18.930	18.650	18.770	18.770	8,199
2026-05-18	18.510	18.920	18.420	18.770	18.770	8,409
2026-05-15	18.600	18.900	18.480	18.840	18.840	11,623
2026-05-14	18.880	19.100	18.730	18.790	18.790	13,844
2026-05-13	19.210	19.230	18.790	19.050	19.050	20,170
2026-05-12	18.580	19.700	18.490	19.460	19.460	66,533
2026-05-11	20.520	20.700	19.830	19.870	19.870	17,946
2026-05-08	20.440	20.580	20.220	20.580	20.580	11,622
2026-05-07	21.380	21.400	20.720	20.720	20.720	14,128
2026-05-06	20.620	21.280	20.420	21.160	21.160	27,619
2026-05-05	20.500	20.500	19.570	20.040	20.040	38,185
2026-05-04	23.760	23.780	20.920	20.920	20.920	93,951

← NewerPage 2 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.