GameStop Corp. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	24.920	25.000	23.980	24.080	24.080	6,944
2026-10-15	23.720	24.940	23.540	24.880	24.880	12,350
2026-10-14	24.660	25.260	24.620	25.240	25.240	10,782
2026-10-13	24.140	24.500	23.980	24.240	24.240	3,088
2026-10-12	23.620	23.740	23.300	23.640	23.640	4,904
2026-10-09	22.500	23.500	22.300	23.500	23.500	6,496
2026-10-08	21.800	22.180	21.500	22.180	22.180	9,263
2026-10-07	22.000	22.140	21.920	21.940	21.940	1,968
2026-10-06	22.500	22.640	22.000	22.140	22.140	5,722
2026-10-05	22.380	23.000	22.160	22.820	22.820	6,284
2026-10-02	21.620	21.660	21.260	21.540	21.540	3,472
2026-10-01	21.840	21.840	21.600	21.680	21.680	2,927
2026-09-30	21.140	21.820	21.140	21.740	21.740	6,870
2026-09-29	21.020	21.180	20.840	20.840	20.840	2,590
2026-09-28	20.320	21.200	20.200	20.780	20.780	1,999
2026-09-25	21.960	22.000	20.220	20.620	20.620	22,192
2026-09-24	21.140	21.420	20.860	21.420	21.420	4,043
2026-09-23	21.040	21.500	20.700	21.500	21.500	4,509
2026-09-22	20.580	20.800	20.400	20.720	20.720	8,289
2026-09-21	19.890	20.000	19.650	19.790	19.790	4,200
2026-09-18	19.890	19.990	19.500	19.550	19.550	8,820

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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.