GameStop Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	20.820	21.000	20.740	20.980	20.980	3,852
2026-04-29	21.480	21.480	20.540	20.540	20.540	13,027
2026-04-28	21.780	21.780	21.220	21.220	21.220	5,112
2026-04-27	21.280	21.780	21.200	21.700	21.700	6,839
2026-04-24	21.620	21.740	21.200	21.260	21.260	9,373
2026-04-23	22.120	22.320	21.440	21.800	21.800	38,214
2026-04-22	20.960	21.900	20.960	21.820	21.820	19,297
2026-04-21	21.180	21.500	21.080	21.180	21.180	29,309
2026-04-20	20.420	20.800	20.360	20.600	20.600	10,687
2026-04-17	21.360	21.440	20.980	21.220	21.220	13,509
2026-04-16	21.140	21.300	20.880	21.280	21.280	10,862
2026-04-15	20.380	21.000	20.380	20.980	20.980	11,430
2026-04-14	19.800	20.520	19.800	20.440	20.440	13,794
2026-04-13	19.620	19.790	19.440	19.660	19.660	9,596
2026-04-10	19.590	19.710	19.300	19.310	19.310	6,007
2026-04-09	19.650	19.780	19.590	19.770	19.770	4,574
2026-04-08	20.440	20.600	19.860	19.900	19.900	16,204
2026-04-07	19.810	20.080	19.650	19.700	19.700	5,774
2026-04-02	19.490	20.175	19.478	20.125	20.125	7,454
2026-04-01	20.160	20.160	19.848	19.866	19.866	6,039
2026-03-31	19.552	19.730	19.388	19.718	19.718	18,268
2026-03-30	19.518	19.700	19.288	19.476	19.476	10,587
2026-03-27	19.610	19.700	19.400	19.530	19.530	8,592
2026-03-26	19.886	20.100	19.500	19.712	19.712	9,626
2026-03-25	19.662	20.000	19.436	19.886	19.886	23,932
2026-03-24	19.844	19.884	19.400	19.854	19.854	6,164
2026-03-23	19.194	19.960	19.116	19.850	19.850	16,601
2026-03-20	19.998	20.070	19.800	19.884	19.884	4,325
2026-03-19	20.275	20.315	19.840	19.952	19.952	9,288
2026-03-18	20.410	20.585	20.280	20.380	20.380	13,422
2026-03-17	20.385	20.615	20.200	20.505	20.505	2,765
2026-03-16	20.695	20.895	20.410	20.495	20.495	7,437
2026-03-13	21.370	21.500	20.920	20.960	20.960	2,294
2026-03-12	21.000	21.315	20.915	21.140	21.140	5,701
2026-03-11	21.040	21.250	20.765	20.835	20.835	7,412
2026-03-10	21.290	21.425	21.125	21.205	21.205	8,561
2026-03-09	20.695	21.425	20.675	21.425	21.425	11,964
2026-03-06	20.585	20.835	20.445	20.755	20.755	9,138
2026-03-05	20.540	20.845	20.500	20.505	20.505	5,314
2026-03-04	20.400	20.770	20.400	20.525	20.525	8,759
2026-03-03	20.460	20.785	20.300	20.460	20.460	5,813
2026-03-02	19.954	20.715	19.900	20.590	20.590	45,863
2026-02-27	20.300	20.500	20.095	20.260	20.260	4,543
2026-02-26	20.385	20.735	20.365	20.570	20.570	5,245
2026-02-25	20.225	20.400	20.135	20.385	20.385	4,445
2026-02-24	20.000	20.650	19.884	20.290	20.290	9,784
2026-02-23	19.642	19.836	19.384	19.512	19.512	6,284
2026-02-20	20.360	20.405	19.900	19.974	19.974	10,055
2026-02-19	20.405	20.420	20.100	20.365	20.365	10,761
2026-02-18	19.536	20.055	19.536	20.010	20.010	7,434
2026-02-17	19.890	20.100	19.678	19.874	19.874	14,345
2026-02-16	19.978	19.978	19.720	19.810	19.810	7,055
2026-02-13	19.886	20.220	19.750	20.000	20.000	8,412
2026-02-12	20.400	20.500	19.834	19.874	19.874	9,613
2026-02-11	20.835	21.100	20.335	20.460	20.460	11,032
2026-02-10	20.600	21.100	20.200	20.980	20.980	10,673
2026-02-09	21.040	21.100	20.360	20.585	20.585	12,821
2026-02-06	20.840	21.440	20.765	21.010	21.010	36,425
2026-02-05	20.920	21.515	20.735	21.450	21.450	31,866
2026-02-04	20.650	21.240	20.400	20.980	20.980	16,196

← NewerPage 3 of 5 · 252 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.