GameStop Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 26.300 | 27.045 | 26.300 | 26.955 | 26.955 | 26,131 |
| 2024-11-21 | 27.325 | 27.965 | 25.895 | 26.860 | 26.860 | 42,837 |
| 2024-11-20 | 26.030 | 27.260 | 25.780 | 26.975 | 26.975 | 60,122 |
| 2024-11-19 | 25.140 | 25.185 | 24.370 | 25.080 | 25.080 | 16,979 |
| 2024-11-18 | 25.600 | 25.690 | 24.545 | 25.395 | 25.395 | 30,834 |
| 2024-11-15 | 25.820 | 27.030 | 25.160 | 26.300 | 26.300 | 104,642 |
| 2024-11-14 | 25.485 | 26.160 | 25.305 | 25.990 | 25.990 | 45,077 |
| 2024-11-13 | 24.355 | 26.595 | 24.245 | 26.315 | 26.315 | 65,986 |
| 2024-11-12 | 26.205 | 26.335 | 22.690 | 23.975 | 23.975 | 136,703 |
| 2024-11-11 | 24.215 | 25.565 | 23.155 | 25.025 | 25.025 | 117,890 |
| 2024-11-08 | 21.765 | 22.530 | 21.660 | 22.310 | 22.310 | 33,746 |
| 2024-11-07 | 21.560 | 21.870 | 21.200 | 21.705 | 21.705 | 7,966 |
| 2024-11-06 | 21.900 | 22.520 | 21.455 | 21.500 | 21.500 | 41,321 |
| 2024-11-05 | 20.590 | 20.860 | 20.400 | 20.585 | 20.585 | 14,351 |
| 2024-11-04 | 20.365 | 20.760 | 20.115 | 20.485 | 20.485 | 7,318 |
| 2024-11-01 | 20.480 | 21.220 | 20.405 | 20.595 | 20.595 | 13,347 |
| 2024-10-31 | 21.250 | 21.250 | 20.325 | 20.990 | 20.990 | 26,874 |
| 2024-10-30 | 21.805 | 22.600 | 21.000 | 21.000 | 21.000 | 66,215 |
| 2024-10-29 | 21.000 | 21.490 | 20.535 | 21.000 | 21.000 | 47,755 |
| 2024-10-28 | 19.162 | 20.525 | 19.160 | 20.340 | 20.340 | 34,898 |
| 2024-10-25 | 19.154 | 19.754 | 19.010 | 19.410 | 19.410 | 29,375 |
| 2024-10-24 | 19.098 | 19.270 | 18.856 | 19.040 | 19.040 | 3,574 |
| 2024-10-23 | 19.358 | 19.432 | 19.066 | 19.098 | 19.098 | 11,151 |
| 2024-10-22 | 19.100 | 19.186 | 18.920 | 18.950 | 18.950 | 15,133 |
| 2024-10-21 | 19.656 | 19.656 | 19.194 | 19.302 | 19.302 | 21,983 |
| 2024-10-18 | 19.696 | 19.858 | 19.478 | 19.650 | 19.650 | 7,182 |
| 2024-10-17 | 19.838 | 19.950 | 19.644 | 19.750 | 19.750 | 6,876 |
| 2024-10-16 | 19.532 | 19.800 | 19.250 | 19.800 | 19.800 | 11,899 |
| 2024-10-15 | 19.598 | 20.095 | 19.236 | 19.532 | 19.532 | 21,762 |
| 2024-10-14 | 19.164 | 19.340 | 18.810 | 19.340 | 19.340 | 9,510 |
| 2024-10-11 | 19.152 | 19.270 | 18.880 | 19.148 | 19.148 | 10,051 |
| 2024-10-10 | 18.600 | 19.094 | 18.600 | 19.078 | 19.078 | 16,742 |
| 2024-10-09 | 18.798 | 18.940 | 18.666 | 18.914 | 18.914 | 12,496 |
| 2024-10-08 | 19.078 | 19.348 | 18.902 | 19.106 | 19.106 | 15,955 |
| 2024-10-07 | 19.908 | 19.908 | 19.048 | 19.192 | 19.192 | 9,536 |
| 2024-10-04 | 19.472 | 20.000 | 19.270 | 19.608 | 19.608 | 20,096 |
| 2024-10-03 | 19.596 | 19.722 | 19.236 | 19.478 | 19.478 | 16,380 |
| 2024-10-02 | 19.710 | 20.150 | 19.566 | 19.978 | 19.978 | 23,786 |
| 2024-10-01 | 20.675 | 20.790 | 20.020 | 20.325 | 20.325 | 19,200 |
| 2024-09-30 | 20.005 | 20.795 | 19.878 | 20.465 | 20.465 | 36,216 |
| 2024-09-27 | 19.984 | 20.630 | 19.848 | 20.350 | 20.350 | 7,572 |
| 2024-09-26 | 20.020 | 20.335 | 19.696 | 19.910 | 19.910 | 11,839 |
| 2024-09-25 | 19.900 | 20.370 | 19.480 | 20.170 | 20.170 | 14,820 |
| 2024-09-24 | 20.155 | 20.420 | 19.406 | 19.576 | 19.576 | 67,434 |
| 2024-09-23 | 19.456 | 19.978 | 18.976 | 19.892 | 19.892 | 81,517 |
| 2024-09-20 | 17.680 | 18.990 | 17.496 | 18.314 | 18.314 | 54,221 |
| 2024-09-19 | 17.998 | 18.156 | 17.692 | 17.766 | 17.766 | 12,158 |
| 2024-09-18 | 18.196 | 18.202 | 17.848 | 17.904 | 17.904 | 10,888 |
| 2024-09-17 | 18.150 | 18.434 | 18.072 | 18.138 | 18.138 | 18,780 |
| 2024-09-16 | 18.560 | 18.570 | 18.000 | 18.404 | 18.404 | 21,653 |
| 2024-09-13 | 18.456 | 18.842 | 18.372 | 18.840 | 18.840 | 19,204 |
| 2024-09-12 | 18.716 | 18.888 | 18.150 | 18.410 | 18.410 | 23,409 |
| 2024-09-11 | 19.150 | 19.400 | 17.600 | 18.200 | 18.200 | 89,475 |
| 2024-09-10 | 22.100 | 22.650 | 21.685 | 22.200 | 22.200 | 30,380 |
| 2024-09-09 | 21.715 | 21.955 | 20.865 | 21.795 | 21.795 | 32,427 |
| 2024-09-06 | 19.986 | 20.530 | 19.688 | 19.972 | 19.972 | 15,264 |
| 2024-09-05 | 20.000 | 20.425 | 19.594 | 19.616 | 19.616 | 11,276 |
| 2024-09-04 | 20.960 | 21.405 | 20.430 | 20.845 | 20.845 | 30,291 |
| 2024-09-03 | 21.460 | 22.305 | 21.025 | 21.630 | 21.630 | 39,691 |
| 2024-09-02 | 21.480 | 21.980 | 20.670 | 21.325 | 21.325 | 10,200 |
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.