GameStop Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	21.985	22.135	20.600	20.605	20.605	62,340
2026-02-02	20.645	21.675	20.400	21.470	21.470	40,258
2026-01-30	19.584	20.130	19.166	19.876	19.876	33,766
2026-01-29	19.838	19.884	19.060	19.300	19.300	14,931
2026-01-28	20.210	20.275	19.588	19.822	19.822	14,581
2026-01-27	20.630	20.695	19.488	19.992	19.992	31,637
2026-01-26	19.524	20.045	19.320	19.536	19.536	45,519
2026-01-23	19.616	19.736	18.958	19.164	19.164	15,072
2026-01-22	19.072	19.600	19.000	19.572	19.572	17,267
2026-01-21	18.450	18.626	17.994	18.594	18.594	42,544
2026-01-20	17.672	17.998	17.484	17.998	17.998	7,110
2026-01-19	17.918	17.918	17.704	17.776	17.776	4,929
2026-01-16	18.360	18.460	18.264	18.342	18.342	3,534
2026-01-15	18.076	18.400	17.992	18.246	18.246	5,221
2026-01-14	18.086	18.118	17.860	17.932	17.932	5,070
2026-01-13	18.010	18.082	17.922	18.002	18.002	2,689
2026-01-12	18.232	18.290	17.926	18.084	18.084	5,799
2026-01-09	18.396	18.400	18.138	18.230	18.230	1,562
2026-01-08	18.216	18.376	18.134	18.366	18.366	5,071
2026-01-07	17.762	18.838	17.678	18.740	18.740	49,277
2026-01-06	17.610	17.838	17.600	17.806	17.806	4,470
2026-01-05	17.736	17.858	17.400	17.624	17.624	9,914
2026-01-02	18.002	18.002	17.248	17.504	17.504	18,673
2025-12-30	17.510	17.642	17.470	17.520	17.520	4,398
2025-12-29	18.004	18.198	17.662	17.716	17.716	37,494
2025-12-23	18.444	18.576	18.132	18.180	18.180	17,232
2025-12-22	19.090	19.300	18.880	18.880	18.880	4,974
2025-12-19	19.400	19.400	19.054	19.206	19.206	3,424
2025-12-18	19.326	19.326	19.326	19.326	19.326	0
2025-12-17	18.894	19.400	18.874	19.326	19.326	6,282
2025-12-16	18.712	18.902	18.562	18.888	18.888	8,267
2025-12-15	18.292	18.978	17.958	18.650	18.650	18,531
2025-12-12	18.548	18.548	18.548	18.548	18.548	0
2025-12-11	18.702	18.880	18.438	18.548	18.548	11,409
2025-12-10	18.644	19.200	18.500	19.132	19.132	25,652
2025-12-09	19.996	20.245	19.900	20.115	20.115	8,204
2025-12-08	19.884	20.190	19.764	20.035	20.035	5,452
2025-12-05	19.698	19.754	19.400	19.648	19.648	4,355
2025-12-04	20.000	20.100	19.900	19.958	19.958	5,977
2025-12-03	19.800	19.866	19.500	19.710	19.710	5,906
2025-12-02	19.700	19.724	19.430	19.558	19.558	9,636
2025-12-01	18.800	19.644	18.632	19.632	19.632	16,691
2025-11-28	19.698	19.700	19.100	19.502	19.502	10,033
2025-11-27	18.578	18.966	18.578	18.900	18.900	1,336
2025-11-26	18.278	18.600	18.246	18.492	18.492	4,260
2025-11-25	17.678	18.090	17.662	18.090	18.090	5,726
2025-11-24	17.754	17.754	17.500	17.630	17.630	6,324
2025-11-21	17.294	17.656	16.980	17.618	17.618	15,790
2025-11-20	17.788	17.932	17.556	17.556	17.556	11,136
2025-11-19	17.794	17.794	17.468	17.492	17.492	7,236
2025-11-18	17.636	17.640	17.480	17.578	17.578	4,773
2025-11-17	17.808	17.976	17.658	17.764	17.764	7,570
2025-11-14	18.044	18.114	17.600	17.922	17.922	16,694
2025-11-13	18.416	18.762	18.090	18.196	18.196	8,987
2025-11-12	18.528	18.800	18.366	18.412	18.412	5,319
2025-11-11	18.620	18.620	18.332	18.422	18.422	1,954
2025-11-10	18.968	19.008	18.478	18.504	18.504	4,011
2025-11-07	18.836	18.836	18.836	18.836	18.836	0
2025-11-06	19.120	19.132	18.836	18.836	18.836	7,421
2025-11-05	19.142	19.300	19.036	19.202	19.202	4,442

← NewerPage 4 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.