GameStop Corp. historical data

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

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
2026-09-17	19.160	19.530	19.140	19.350	19.350	3,957
2026-09-16	18.530	18.700	18.460	18.700	18.700	2,461
2026-09-15	18.720	18.720	18.360	18.430	18.430	13,285
2026-09-14	18.260	18.720	18.000	18.720	18.720	8,124
2026-09-11	18.100	18.400	17.990	18.030	18.030	5,914
2026-09-10	17.160	17.370	16.970	17.370	17.370	6,996
2026-09-09	16.320	17.100	16.310	17.100	17.100	9,448
2026-09-08	16.540	16.710	16.170	16.250	16.250	7,220
2026-09-07	16.620	16.760	16.450	16.700	16.700	2,894
2026-09-04	16.660	17.160	16.470	16.490	16.490	5,217
2026-09-03	16.440	16.580	16.360	16.540	16.540	2,637
2026-09-02	16.290	16.450	16.200	16.200	16.200	20,029
2026-09-01	15.970	16.010	15.740	15.960	15.960	2,035
2026-08-31	15.510	16.390	14.800	16.060	16.060	19,174
2026-08-28	15.790	15.810	15.560	15.700	15.700	5,458
2026-08-27	15.540	15.550	15.310	15.330	15.330	1,500
2026-08-26	15.460	15.580	15.410	15.410	15.410	3,720
2026-08-25	15.510	15.570	15.350	15.440	15.440	4,309
2026-08-24	15.660	15.800	15.450	15.470	15.470	7,275
2026-08-21	15.500	15.560	15.440	15.560	15.560	511
2026-08-20	15.570	15.580	15.280	15.320	15.320	3,726
2026-08-19	15.600	15.600	15.410	15.560	15.560	1,471
2026-08-18	15.960	15.960	15.730	15.760	15.760	1,315
2026-08-17	16.150	16.190	15.970	15.970	15.970	1,254
2026-08-14	16.150	16.180	16.000	16.090	16.090	4,698
2026-08-13	16.100	16.160	15.930	16.160	16.160	1,985
2026-08-12	16.260	16.390	15.980	16.050	16.050	4,397
2026-08-11	16.310	16.400	16.200	16.210	16.210	2,683
2026-08-10	16.540	17.150	16.540	16.560	16.560	7,747
2026-08-07	16.750	16.750	16.510	16.580	16.580	5,989
2026-08-06	16.590	16.590	16.190	16.530	16.530	4,959
2026-08-05	16.620	16.720	16.420	16.460	16.460	6,174
2026-08-04	16.650	16.680	16.370	16.460	16.460	8,922
2026-08-03	18.990	18.990	16.500	16.510	16.510	22,349
2026-07-31	18.980	19.130	18.850	18.850	18.850	6,519
2026-07-30	19.090	19.100	18.820	18.950	18.950	9,837
2026-07-29	19.490	19.500	19.160	19.240	19.240	5,458
2026-07-28	18.980	19.350	18.870	19.350	19.350	3,120
2026-07-27	18.650	18.900	18.620	18.900	18.900	1,442

Page 1 of 5 · 252 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.