GameStop Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	119.94	119.94	113.84	114.64	28.660	33,452
2022-04-29	120.30	123.96	119.90	120.98	30.245	25,488
2022-04-28	123.48	126.10	115.12	116.64	29.160	24,772
2022-04-27	119.64	119.64	119.64	119.64	29.910	0
2022-04-26	128.10	128.66	119.64	119.64	29.910	11,232
2022-04-25	127.34	130.06	125.50	130.06	32.515	19,000
2022-04-22	131.92	134.30	129.44	130.48	32.620	18,860
2022-04-21	137.14	137.14	137.14	137.14	34.285	0
2022-04-20	139.14	141.80	135.50	137.14	34.285	22,700
2022-04-19	133.14	137.66	130.00	136.06	34.015	24,088
2022-04-14	137.46	144.30	136.30	144.04	36.010	28,080
2022-04-13	134.30	136.30	132.30	135.84	33.960	17,484
2022-04-12	132.30	140.00	131.88	136.86	34.215	27,608
2022-04-11	132.44	134.54	129.86	131.28	32.820	14,812
2022-04-08	140.00	140.00	131.14	136.00	34.000	15,296
2022-04-07	144.06	145.54	131.46	131.46	32.865	25,036
2022-04-06	141.66	146.00	136.00	141.04	35.260	41,832
2022-04-05	155.28	155.28	143.00	143.20	35.800	14,760
2022-04-04	150.42	154.46	143.00	152.66	38.165	47,732
2022-04-01	176.95	177.95	152.95	156.00	39.000	102,412
2022-03-31	146.65	153.00	143.85	147.40	36.850	50,424
2022-03-30	161.90	163.85	150.70	159.15	39.788	34,104
2022-03-29	170.15	177.00	146.55	160.00	40.000	128,772
2022-03-28	140.05	158.35	138.00	158.35	39.588	64,184
2022-03-25	130.75	142.90	126.40	134.40	33.600	47,144
2022-03-24	125.55	126.30	116.70	119.95	29.988	48,572
2022-03-23	129.00	135.45	115.50	131.40	32.850	122,196
2022-03-22	86.580	102.70	86.400	102.70	25.675	21,624
2022-03-21	81.120	89.900	80.280	87.300	21.825	20,904
2022-03-18	74.300	84.920	71.200	81.760	20.440	84,616
2022-03-17	79.600	80.160	75.800	80.160	20.040	9,336
2022-03-16	78.340	81.700	76.000	81.160	20.290	20,356
2022-03-15	74.980	78.720	71.900	73.600	18.400	25,180
2022-03-14	86.840	86.840	76.600	77.920	19.480	23,204
2022-03-11	93.140	93.560	88.000	88.200	22.050	4,012
2022-03-10	94.000	94.000	90.000	90.500	22.625	7,432
2022-03-09	94.480	97.700	93.880	95.780	23.945	8,196
2022-03-08	92.300	95.760	89.800	93.880	23.470	6,560
2022-03-07	99.020	105.05	92.380	92.380	23.095	12,496
2022-03-04	104.95	109.00	104.00	105.25	26.313	3,560
2022-03-03	108.50	111.00	106.80	107.85	26.963	1,252
2022-03-02	109.00	110.55	105.50	107.25	26.813	3,208
2022-03-01	109.75	112.55	109.00	109.95	27.488	2,496
2022-02-28	105.50	112.15	102.25	112.15	28.038	3,512
2022-02-25	106.95	112.30	105.95	105.95	26.488	10,076
2022-02-24	95.020	103.70	94.000	103.70	25.925	22,200
2022-02-23	106.40	108.20	104.05	104.95	26.238	11,076
2022-02-22	103.05	107.35	100.20	106.35	26.588	12,080
2022-02-21	106.50	107.65	105.00	107.00	26.750	720
2022-02-18	111.15	111.15	104.40	105.20	26.300	5,704
2022-02-17	113.10	114.90	110.85	114.30	28.575	5,688
2022-02-16	110.25	116.65	108.65	115.05	28.763	9,564
2022-02-15	105.65	109.30	104.50	109.30	27.325	1,520
2022-02-14	107.45	109.45	104.00	105.85	26.463	13,272
2022-02-11	106.15	110.50	104.60	110.15	27.538	9,960
2022-02-10	109.50	112.40	101.65	110.20	27.550	27,900
2022-02-09	100.60	106.70	99.420	106.45	26.613	12,620
2022-02-08	88.960	94.800	88.600	94.800	23.700	14,364
2022-02-07	90.140	91.040	86.680	86.680	21.670	2,944
2022-02-04	89.140	89.140	83.500	85.940	21.485	8,712

← NewerPage 20 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.