GameStop Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	89.360	93.480	85.900	89.300	22.325	23,220
2022-02-02	101.05	101.55	91.600	92.580	23.145	9,884
2022-02-01	96.080	102.00	96.080	101.55	25.388	26,660
2022-01-31	88.440	96.280	86.560	96.280	24.070	15,136
2022-01-28	85.020	86.920	79.000	83.900	20.975	16,044
2022-01-27	91.980	95.420	86.500	87.280	21.820	9,316
2022-01-26	87.000	93.560	87.000	93.540	23.385	22,920
2022-01-25	85.160	91.100	84.320	87.180	21.795	25,692
2022-01-24	92.660	94.480	79.500	80.000	20.000	44,396
2022-01-21	92.260	92.720	82.000	90.860	22.715	35,944
2022-01-20	95.340	101.00	93.800	97.440	24.360	15,176
2022-01-19	95.020	99.520	92.600	93.180	23.295	21,984
2022-01-18	104.05	104.15	94.320	94.380	23.595	25,296
2022-01-17	103.15	104.65	102.65	104.00	26.000	5,964
2022-01-14	107.35	108.55	101.15	102.60	25.650	9,956
2022-01-13	111.95	113.25	110.65	112.10	28.025	1,704
2022-01-12	115.40	115.70	111.35	111.95	27.988	7,508
2022-01-11	114.35	119.90	113.00	115.25	28.813	18,756
2022-01-10	124.15	124.15	106.45	109.25	27.313	27,240
2022-01-07	138.00	144.00	121.90	123.05	30.763	117,680
2022-01-06	120.05	120.85	107.10	115.20	28.800	26,936
2022-01-05	130.65	132.90	126.10	126.10	31.525	6,804
2022-01-04	136.60	137.10	126.80	128.30	32.075	6,428
2022-01-03	131.75	141.00	129.75	138.45	34.613	9,632
2021-12-30	134.45	136.65	133.80	134.05	33.513	4,824
2021-12-29	132.10	133.65	126.20	129.45	32.363	6,788
2021-12-28	131.80	139.00	130.00	132.80	33.200	12,116
2021-12-27	133.85	135.85	125.00	131.10	32.775	13,904
2021-12-23	136.90	137.35	130.00	135.85	33.963	8,300
2021-12-22	140.00	140.50	137.70	138.70	34.675	3,244
2021-12-21	138.60	141.80	138.00	138.80	34.700	6,356
2021-12-20	136.00	140.00	130.05	133.40	33.350	19,208
2021-12-17	130.35	140.00	123.95	135.50	33.875	14,712
2021-12-16	132.00	136.10	128.25	128.25	32.063	10,032
2021-12-15	132.15	132.15	125.60	127.15	31.788	10,200
2021-12-14	122.90	132.35	113.55	124.10	31.025	68,288
2021-12-13	143.15	143.40	122.60	122.60	30.650	15,736
2021-12-10	140.80	143.35	131.20	131.20	32.800	32,828
2021-12-09	150.50	152.25	142.50	144.60	36.150	30,192
2021-12-08	158.35	159.50	153.30	157.70	39.425	6,312
2021-12-07	147.00	147.00	147.00	147.00	36.750	0
2021-12-06	152.80	153.35	144.55	147.00	36.750	53,624
2021-12-03	160.00	162.00	150.50	154.60	38.650	15,440
2021-12-02	161.45	164.70	153.50	160.60	40.150	17,820
2021-12-01	172.00	177.20	169.65	170.35	42.588	11,604
2021-11-30	179.50	179.80	172.55	172.55	43.138	12,100
2021-11-29	180.05	184.35	178.95	178.95	44.738	11,516
2021-11-26	179.00	186.85	175.10	177.85	44.463	35,536
2021-11-25	190.00	190.00	186.80	189.80	47.450	1,208
2021-11-24	194.55	198.45	186.55	192.15	48.038	21,396
2021-11-23	218.00	223.00	205.70	205.70	51.425	17,232
2021-11-22	202.90	217.70	202.70	210.60	52.650	30,020
2021-11-19	185.65	191.65	184.00	191.65	47.913	7,700
2021-11-18	184.80	189.55	183.70	185.60	46.400	11,636
2021-11-17	182.35	192.00	180.65	187.10	46.775	14,756
2021-11-16	182.00	186.30	180.20	186.30	46.575	12,836
2021-11-15	177.60	184.00	176.70	183.60	45.900	4,884
2021-11-12	175.10	178.50	173.30	174.45	43.613	15,652
2021-11-11	171.85	178.45	171.85	178.45	44.613	10,528
2021-11-10	179.85	182.65	171.15	179.15	44.788	7,024

← NewerPage 21 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.