GameStop Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	19.142	19.300	19.036	19.202	19.202	4,442
2025-11-04	19.164	19.164	18.902	19.036	19.036	7,995
2025-11-03	19.476	19.516	19.090	19.372	19.372	9,669
2025-10-31	19.824	19.872	19.500	19.532	19.532	5,015
2025-10-30	20.095	20.125	19.750	19.860	19.860	0
2025-10-29	20.130	20.150	19.786	19.948	19.948	9,179
2025-10-28	20.120	20.245	19.930	20.080	20.080	28,989
2025-10-27	21.640	21.685	20.170	20.400	20.400	32,659
2025-10-24	20.390	20.525	20.000	20.170	20.170	11,698
2025-10-23	19.580	19.800	19.300	19.738	19.738	4,549
2025-10-22	19.506	20.110	19.400	19.412	19.412	24,307
2025-10-21	19.812	20.080	19.800	20.080	20.080	10,691
2025-10-20	19.978	20.030	19.810	19.962	19.962	3,358
2025-10-17	19.822	19.900	19.376	19.740	19.740	9,936
2025-10-16	19.914	20.120	19.900	19.958	19.958	4,552
2025-10-15	20.090	20.305	19.900	20.140	20.140	4,435
2025-10-14	20.300	20.300	19.822	20.195	20.195	5,632
2025-10-13	20.605	20.700	20.015	20.175	20.175	8,738
2025-10-10	20.805	20.995	20.205	20.310	20.310	4,692
2025-10-09	21.105	21.460	20.895	21.000	21.000	9,083
2025-10-08	21.005	21.500	20.800	21.395	21.395	9,291
2025-10-07	21.900	21.900	21.015	21.210	21.210	6,142
2025-10-06	22.990	22.990	21.700	21.870	21.870	8,725
2025-10-03	22.805	23.100	21.600	22.690	22.690	11,106
2025-10-02	23.605	24.090	23.605	23.800	23.800	8,514
2025-10-01	23.275	23.400	22.860	23.375	23.375	8,834
2025-09-30	22.920	23.230	22.885	22.920	22.920	5,700
2025-09-29	22.245	23.260	22.245	22.955	22.955	13,138
2025-09-26	22.295	22.715	21.685	22.695	22.695	15,395
2025-09-25	22.400	22.550	21.660	22.390	22.390	12,808
2025-09-24	22.805	23.000	22.660	22.725	22.725	2,010
2025-09-23	22.645	23.000	22.645	22.750	22.750	10,340
2025-09-22	22.150	22.150	22.150	22.150	22.150	0
2025-09-19	21.850	22.170	21.850	22.150	22.150	2,431
2025-09-18	22.100	22.395	22.100	22.250	22.250	4,452
2025-09-17	22.275	22.400	21.800	21.800	21.800	5,294
2025-09-16	21.705	22.300	21.465	22.050	22.050	13,346
2025-09-15	21.190	21.835	21.000	21.835	21.835	12,299
2025-09-12	20.945	21.450	20.945	21.210	21.210	6,279
2025-09-11	20.595	20.930	20.255	20.900	20.900	8,974
2025-09-10	21.450	22.800	20.550	21.375	21.375	68,097
2025-09-09	19.654	19.900	19.554	19.750	19.750	8,021
2025-09-08	19.424	19.800	19.200	19.676	19.676	17,365
2025-09-05	19.252	19.384	19.000	19.192	19.192	8,562
2025-09-04	19.616	19.798	19.400	19.402	19.402	4,598
2025-09-03	20.065	20.535	19.800	19.918	19.918	15,075
2025-09-02	19.312	19.580	19.094	19.472	19.472	7,692
2025-09-01	19.258	19.436	19.196	19.200	19.200	4,825
2025-08-29	19.438	19.548	19.276	19.400	19.400	5,978
2025-08-28	19.552	19.552	19.200	19.314	19.314	3,459
2025-08-27	19.254	19.470	19.224	19.282	19.282	4,212
2025-08-26	19.500	19.618	19.332	19.378	19.378	17,221
2025-08-25	19.724	19.724	19.350	19.414	19.414	1,055
2025-08-22	19.490	19.650	19.468	19.592	19.592	3,640
2025-08-21	19.664	19.664	19.300	19.446	19.446	2,566
2025-08-20	19.732	19.732	19.200	19.362	19.362	2,910
2025-08-19	19.936	19.936	19.510	19.594	19.594	3,636
2025-08-18	19.500	19.852	19.436	19.734	19.734	4,059
2025-08-15	19.516	19.708	19.430	19.442	19.442	2,111
2025-08-14	19.724	19.738	19.470	19.496	19.496	0

← NewerPage 5 of 22 · 1,278 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.