GameStop Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 25.690 | 26.310 | 25.560 | 26.105 | 26.105 | 21,490 |
| 2025-02-20 | 24.910 | 25.240 | 24.645 | 24.950 | 24.950 | 10,649 |
| 2025-02-19 | 26.015 | 26.015 | 25.365 | 25.620 | 25.620 | 19,887 |
| 2025-02-18 | 25.930 | 26.270 | 25.600 | 25.955 | 25.955 | 23,669 |
| 2025-02-17 | 26.020 | 26.020 | 25.780 | 25.950 | 25.950 | 4,182 |
| 2025-02-14 | 27.255 | 27.550 | 26.100 | 26.480 | 26.480 | 106,547 |
| 2025-02-13 | 24.895 | 25.165 | 24.655 | 25.055 | 25.055 | 10,386 |
| 2025-02-12 | 25.575 | 25.730 | 24.790 | 24.875 | 24.875 | 34,969 |
| 2025-02-11 | 26.490 | 26.710 | 25.715 | 26.475 | 26.475 | 20,409 |
| 2025-02-10 | 24.045 | 24.045 | 24.045 | 24.045 | 24.045 | 0 |
| 2025-02-07 | 24.080 | 24.155 | 23.800 | 24.045 | 24.045 | 6,782 |
| 2025-02-06 | 23.940 | 24.400 | 23.935 | 24.010 | 24.010 | 16,176 |
| 2025-02-05 | 24.800 | 24.885 | 24.400 | 24.485 | 24.485 | 8,146 |
| 2025-02-04 | 25.230 | 25.235 | 24.940 | 25.150 | 25.150 | 5,791 |
| 2025-02-03 | 24.840 | 25.680 | 24.765 | 25.555 | 25.555 | 29,813 |
| 2025-01-31 | 26.880 | 27.040 | 26.560 | 26.645 | 26.645 | 5,249 |
| 2025-01-30 | 26.645 | 27.000 | 26.610 | 26.795 | 26.795 | 4,560 |
| 2025-01-29 | 26.310 | 26.560 | 26.145 | 26.225 | 26.225 | 8,484 |
| 2025-01-28 | 25.955 | 26.500 | 25.560 | 25.695 | 25.695 | 3,594 |
| 2025-01-27 | 25.695 | 26.295 | 25.260 | 25.975 | 25.975 | 23,453 |
| 2025-01-24 | 27.395 | 27.400 | 26.940 | 27.170 | 27.170 | 21,326 |
| 2025-01-23 | 26.905 | 27.500 | 26.430 | 27.355 | 27.355 | 23,517 |
| 2025-01-22 | 26.225 | 26.830 | 25.920 | 26.550 | 26.550 | 14,661 |
| 2025-01-21 | 26.430 | 26.665 | 25.740 | 25.895 | 25.895 | 19,186 |
| 2025-01-20 | 26.405 | 26.800 | 26.300 | 26.455 | 26.455 | 7,883 |
| 2025-01-17 | 26.990 | 27.225 | 26.570 | 26.635 | 26.635 | 14,314 |
| 2025-01-16 | 27.720 | 27.720 | 26.800 | 27.070 | 27.070 | 5,067 |
| 2025-01-15 | 27.090 | 28.300 | 26.900 | 27.450 | 27.450 | 26,892 |
| 2025-01-14 | 30.485 | 30.660 | 28.880 | 28.980 | 28.980 | 27,266 |
| 2025-01-13 | 31.280 | 31.330 | 30.370 | 30.805 | 30.805 | 17,058 |
| 2025-01-10 | 31.940 | 31.945 | 30.695 | 31.130 | 31.130 | 23,331 |
| 2025-01-09 | 32.225 | 32.285 | 31.450 | 31.800 | 31.800 | 7,157 |
| 2025-01-08 | 31.165 | 31.165 | 31.165 | 31.165 | 31.165 | 0 |
| 2025-01-07 | 31.490 | 31.915 | 30.695 | 31.165 | 31.165 | 20,686 |
| 2025-01-06 | 30.625 | 30.785 | 29.585 | 29.915 | 29.915 | 33,290 |
| 2025-01-03 | 29.910 | 31.075 | 29.475 | 31.015 | 31.015 | 23,584 |
| 2025-01-02 | 31.250 | 31.385 | 29.925 | 30.595 | 30.595 | 54,007 |
| 2024-12-30 | 30.395 | 30.395 | 30.395 | 30.395 | 30.395 | 0 |
| 2024-12-27 | 31.165 | 31.500 | 29.590 | 30.395 | 30.395 | 41,554 |
| 2024-12-23 | 29.040 | 29.830 | 28.680 | 29.235 | 29.235 | 32,308 |
| 2024-12-20 | 27.675 | 28.690 | 26.950 | 28.690 | 28.690 | 22,806 |
| 2024-12-19 | 27.805 | 29.210 | 27.500 | 28.795 | 28.795 | 44,082 |
| 2024-12-18 | 29.895 | 30.130 | 28.905 | 30.030 | 30.030 | 34,579 |
| 2024-12-17 | 28.110 | 30.275 | 27.755 | 30.145 | 30.145 | 117,280 |
| 2024-12-16 | 26.620 | 26.670 | 26.005 | 26.515 | 26.515 | 21,743 |
| 2024-12-13 | 27.390 | 27.570 | 26.680 | 27.260 | 27.260 | 20,943 |
| 2024-12-12 | 27.700 | 28.110 | 27.435 | 27.765 | 27.765 | 12,034 |
| 2024-12-11 | 26.800 | 28.185 | 25.620 | 27.845 | 27.845 | 60,795 |
| 2024-12-10 | 26.455 | 27.000 | 26.055 | 26.295 | 26.295 | 31,916 |
| 2024-12-09 | 27.695 | 27.700 | 26.870 | 27.520 | 27.520 | 23,764 |
| 2024-12-06 | 27.895 | 28.185 | 26.725 | 26.950 | 26.950 | 68,613 |
| 2024-12-05 | 25.335 | 25.915 | 24.885 | 25.080 | 25.080 | 16,375 |
| 2024-12-04 | 25.965 | 26.460 | 25.270 | 26.015 | 26.015 | 19,798 |
| 2024-12-03 | 25.720 | 26.100 | 24.780 | 26.075 | 26.075 | 22,012 |
| 2024-12-02 | 27.945 | 28.000 | 26.690 | 26.845 | 26.845 | 24,047 |
| 2024-11-29 | 29.660 | 29.665 | 27.890 | 28.215 | 28.215 | 29,892 |
| 2024-11-28 | 29.285 | 29.285 | 29.285 | 29.285 | 29.285 | 0 |
| 2024-11-27 | 29.170 | 29.805 | 28.870 | 29.285 | 29.285 | 32,534 |
| 2024-11-26 | 27.780 | 30.075 | 27.500 | 29.500 | 29.500 | 88,291 |
| 2024-11-25 | 26.955 | 26.955 | 26.955 | 26.955 | 26.955 | 0 |
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.