GameStop Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	25.115	25.590	24.990	25.460	25.460	4,287
2025-05-20	24.840	25.240	24.600	25.240	25.240	10,584
2025-05-19	24.810	25.050	24.620	24.825	24.825	14,509
2025-05-16	25.430	26.000	25.350	25.955	25.955	7,625
2025-05-15	25.495	25.565	24.605	24.705	24.705	6,589
2025-05-14	25.395	25.395	25.395	25.395	25.395	0
2025-05-13	25.065	25.820	25.025	25.395	25.395	9,577
2025-05-12	24.810	25.395	24.540	24.735	24.735	16,641
2025-05-09	23.900	24.600	23.795	24.410	24.410	4,367
2025-05-08	23.015	23.700	23.015	23.590	23.590	10,628
2025-05-07	23.285	23.395	22.950	23.195	23.195	6,014
2025-05-06	23.400	23.440	22.770	22.875	22.875	8,265
2025-05-05	24.085	24.295	23.295	23.305	23.305	7,656
2025-05-02	24.260	24.520	23.960	23.980	23.980	15,573
2025-04-30	24.040	24.225	23.570	24.085	24.085	4,119
2025-04-29	24.120	24.470	24.005	24.185	24.185	5,706
2025-04-28	24.025	24.270	23.705	23.815	23.815	6,907
2025-04-25	24.085	24.085	24.085	24.085	24.085	0
2025-04-24	23.955	24.180	23.405	24.085	24.085	15,742
2025-04-23	24.495	24.750	23.850	23.940	23.940	25,917
2025-04-22	23.260	24.235	23.175	23.995	23.995	10,473
2025-04-17	23.050	23.550	23.000	23.460	23.460	4,695
2025-04-16	23.400	23.470	23.005	23.200	23.200	4,061
2025-04-15	23.730	24.150	23.610	23.900	23.900	16,376
2025-04-14	23.470	23.920	23.150	23.405	23.405	22,342
2025-04-11	22.770	22.960	22.170	22.700	22.700	9,006
2025-04-10	22.650	23.460	22.330	22.655	22.655	14,672
2025-04-09	20.875	21.755	20.690	21.185	21.185	18,248
2025-04-08	22.360	22.770	22.120	22.245	22.245	11,954
2025-04-07	19.740	22.765	19.602	21.245	21.245	54,699
2025-04-04	19.764	20.320	18.600	20.130	20.130	40,893
2025-04-03	19.770	19.994	19.120	19.316	19.316	40,433
2025-04-02	21.010	21.205	20.570	20.925	20.925	42,536
2025-04-01	20.805	21.400	20.370	21.175	21.175	48,098
2025-03-31	20.010	20.195	19.268	20.070	20.070	60,245
2025-03-28	21.085	21.200	19.800	20.470	20.470	180,796
2025-03-27	24.795	24.860	21.515	21.515	21.515	96,077
2025-03-26	26.220	27.715	25.595	27.200	27.200	249,388
2025-03-25	23.975	23.995	23.160	23.355	23.355	16,505
2025-03-24	22.715	22.715	22.715	22.715	22.715	0
2025-03-21	22.075	22.715	21.900	22.715	22.715	23,000
2025-03-20	22.040	22.205	21.815	21.835	21.835	10,404
2025-03-19	21.330	21.980	21.330	21.735	21.735	4,205
2025-03-18	21.445	21.595	21.240	21.575	21.575	3,885
2025-03-17	21.165	21.500	21.085	21.210	21.210	5,834
2025-03-14	20.420	21.240	20.420	20.985	20.985	6,199
2025-03-13	20.260	20.490	20.110	20.125	20.125	11,303
2025-03-12	20.780	21.305	20.495	20.640	20.640	10,732
2025-03-11	20.605	20.795	20.270	20.605	20.605	10,189
2025-03-10	22.060	22.060	21.150	21.300	21.300	16,541
2025-03-07	22.205	22.370	21.925	21.925	21.925	26,777
2025-03-06	23.050	23.100	22.645	22.685	22.685	1,999
2025-03-05	22.725	23.050	22.480	22.715	22.715	8,830
2025-03-04	23.235	23.235	22.350	22.725	22.725	32,146
2025-03-03	24.440	24.550	23.745	23.745	23.745	11,699
2025-02-28	23.405	23.870	23.230	23.745	23.745	15,889
2025-02-27	23.600	24.995	23.210	24.280	24.280	38,304
2025-02-26	23.265	23.850	23.260	23.790	23.790	4,245
2025-02-25	24.010	24.065	22.730	22.800	22.800	29,662
2025-02-24	25.315	25.320	24.300	24.840	24.840	17,823

← NewerPage 7 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.