GameStop Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	19.362	19.800	19.362	19.554	19.554	3,506
2025-08-12	19.258	19.428	19.258	19.320	19.320	5,108
2025-08-11	19.102	19.650	19.102	19.576	19.576	7,478
2025-08-08	19.480	19.520	19.164	19.164	19.164	4,411
2025-08-07	19.708	19.844	19.480	19.650	19.650	13,551
2025-08-06	19.762	19.766	19.326	19.326	19.326	3,962
2025-08-05	19.614	19.882	19.500	19.798	19.798	5,907
2025-08-04	19.168	19.332	19.100	19.278	19.278	10,375
2025-08-01	19.686	19.686	19.000	19.322	19.322	11,241
2025-07-31	19.716	19.950	19.506	19.548	19.548	8,856
2025-07-30	19.694	19.806	19.534	19.786	19.786	13,586
2025-07-29	20.105	20.120	19.656	19.656	19.656	34,964
2025-07-28	19.950	20.200	19.916	20.110	20.110	9,624
2025-07-25	20.020	20.075	19.830	19.888	19.888	11,085
2025-07-24	20.280	20.415	19.754	19.956	19.956	8,351
2025-07-23	20.910	21.100	20.500	20.605	20.605	33,670
2025-07-22	20.510	21.120	20.135	20.505	20.505	27,818
2025-07-21	20.070	20.100	19.800	19.902	19.902	12,371
2025-07-18	20.200	20.200	19.950	20.060	20.060	3,355
2025-07-17	20.370	20.445	20.255	20.275	20.275	7,698
2025-07-16	20.150	20.400	20.005	20.055	20.055	9,210
2025-07-15	20.190	20.450	20.000	20.120	20.120	7,220
2025-07-14	20.355	20.400	20.095	20.095	20.095	7,636
2025-07-11	19.956	20.570	19.776	20.305	20.305	19,767
2025-07-10	19.796	19.954	19.678	19.932	19.932	15,597
2025-07-09	19.478	19.620	19.276	19.276	19.276	11,916
2025-07-08	19.482	19.546	19.328	19.378	19.378	12,129
2025-07-07	20.050	20.120	19.500	19.594	19.594	15,834
2025-07-04	20.070	20.250	19.950	19.950	19.950	5,311
2025-07-03	20.255	20.535	20.215	20.430	20.430	3,727
2025-07-02	20.245	20.420	20.095	20.330	20.330	14,433
2025-07-01	20.665	20.740	20.360	20.540	20.540	13,759
2025-06-30	20.265	20.410	20.100	20.225	20.225	8,005
2025-06-27	20.475	20.700	20.305	20.465	20.465	8,462
2025-06-26	20.185	20.335	19.946	20.300	20.300	2,788
2025-06-25	19.796	20.400	19.796	19.946	19.946	19,888
2025-06-24	19.908	20.040	19.804	20.000	20.000	4,745
2025-06-23	19.958	20.250	19.840	19.860	19.860	30,957
2025-06-20	20.405	20.590	20.100	20.310	20.310	33,911
2025-06-19	20.165	20.400	20.050	20.250	20.250	9,136
2025-06-18	20.055	20.210	19.990	20.175	20.175	25,683
2025-06-17	20.055	20.550	19.760	20.445	20.445	14,184
2025-06-16	19.546	20.210	19.350	19.880	19.880	61,663
2025-06-13	19.362	20.000	19.036	19.912	19.912	253,930
2025-06-12	22.015	22.125	19.288	19.288	19.288	231,909
2025-06-11	25.530	25.835	24.845	25.265	25.265	60,488
2025-06-10	26.395	26.830	26.090	26.090	26.090	13,964
2025-06-09	26.145	26.345	25.775	25.775	25.775	8,084
2025-06-06	25.800	26.270	25.700	26.135	26.135	4,327
2025-06-05	26.145	26.695	25.870	26.640	26.640	15,196
2025-06-04	26.680	26.725	25.740	26.300	26.300	4,078
2025-06-03	26.950	27.135	26.855	27.005	27.005	3,956
2025-06-02	25.940	26.640	25.910	26.505	26.505	16,853
2025-05-30	25.860	26.865	24.700	26.250	26.250	53,725
2025-05-29	28.105	28.405	26.450	26.450	26.450	30,159
2025-05-28	30.900	32.895	27.260	27.860	27.860	241,166
2025-05-27	29.625	31.165	29.220	30.650	30.650	80,782
2025-05-26	29.460	29.500	29.030	29.185	29.185	21,005
2025-05-23	27.175	28.655	26.485	28.655	28.655	76,300
2025-05-22	24.990	26.800	24.875	26.385	26.385	16,068

← NewerPage 6 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.