GameStop Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 505.00 | 505.00 | 497.00 | 497.00 | 497.00 | 1,075 |
| 2026-10-15 | 510.00 | 520.00 | 510.00 | 520.00 | 520.00 | 522 |
| 2026-10-14 | 509.00 | 523.99 | 509.00 | 511.00 | 511.00 | 797 |
| 2026-10-13 | 500.00 | 504.17 | 495.00 | 504.00 | 504.00 | 861 |
| 2026-10-12 | 488.56 | 494.71 | 470.00 | 494.46 | 494.46 | 298 |
| 2026-10-09 | 475.00 | 490.00 | 475.00 | 488.56 | 488.56 | 1,553 |
| 2026-10-08 | 446.00 | 467.98 | 442.00 | 455.35 | 455.35 | 568 |
| 2026-10-07 | 439.00 | 440.28 | 439.00 | 440.28 | 440.28 | 58 |
| 2026-10-06 | 446.50 | 450.00 | 440.00 | 440.59 | 440.59 | 1,827 |
| 2026-10-05 | 449.00 | 465.70 | 449.00 | 461.00 | 461.00 | 1,062 |
| 2026-10-02 | 442.00 | 448.00 | 435.00 | 447.46 | 447.46 | 787 |
| 2026-10-01 | 449.00 | 449.00 | 439.20 | 439.20 | 439.20 | 181 |
| 2026-09-30 | 435.00 | 447.30 | 435.00 | 447.30 | 447.30 | 1,855 |
| 2026-09-29 | 428.00 | 428.00 | 423.33 | 425.00 | 425.00 | 343 |
| 2026-09-28 | 425.00 | 428.00 | 425.00 | 428.00 | 428.00 | 73 |
| 2026-09-25 | 440.00 | 440.00 | 408.01 | 410.78 | 410.78 | 989 |
| 2026-09-24 | 423.64 | 444.00 | 422.00 | 444.00 | 444.00 | 900 |
| 2026-09-23 | 418.00 | 430.00 | 418.00 | 429.00 | 429.00 | 2,046 |
| 2026-09-22 | 399.00 | 419.43 | 399.00 | 416.00 | 416.00 | 775 |
| 2026-09-21 | 393.00 | 395.00 | 390.00 | 395.00 | 395.00 | 174 |
| 2026-09-18 | 378.00 | 390.00 | 378.00 | 389.50 | 389.50 | 150 |
| 2026-09-17 | 381.00 | 390.00 | 380.00 | 389.33 | 389.33 | 1,472 |
| 2026-09-15 | 357.01 | 364.50 | 357.01 | 364.00 | 364.00 | 348 |
| 2026-09-14 | 360.00 | 375.00 | 360.00 | 370.04 | 370.04 | 406 |
| 2026-09-11 | 350.00 | 360.00 | 350.00 | 356.00 | 356.00 | 373 |
| 2026-09-10 | 343.40 | 348.00 | 343.40 | 347.83 | 347.83 | 406 |
| 2026-09-09 | 319.00 | 340.00 | 319.00 | 340.00 | 340.00 | 144 |
| 2026-09-08 | 326.00 | 326.00 | 318.00 | 319.91 | 319.91 | 308 |
| 2026-09-07 | 328.04 | 328.04 | 328.04 | 328.04 | 328.04 | 3 |
| 2026-09-04 | 328.04 | 328.04 | 328.04 | 328.04 | 328.04 | 0 |
| 2026-09-03 | 325.00 | 328.04 | 325.00 | 328.04 | 328.04 | 105 |
| 2026-09-02 | 318.00 | 322.80 | 316.80 | 322.80 | 322.80 | 253 |
| 2026-09-01 | 313.00 | 318.00 | 310.00 | 318.00 | 318.00 | 106 |
| 2026-08-31 | 310.02 | 310.02 | 310.00 | 310.00 | 310.00 | 47 |
| 2026-08-28 | 316.56 | 316.56 | 316.56 | 316.56 | 316.56 | 1 |
| 2026-08-27 | 307.40 | 316.56 | 307.40 | 316.56 | 316.56 | 250 |
| 2026-08-26 | 306.00 | 306.00 | 301.25 | 301.25 | 301.25 | 7 |
| 2026-08-25 | 306.00 | 306.00 | 305.00 | 306.00 | 306.00 | 659 |
| 2026-08-24 | 305.00 | 305.40 | 304.90 | 305.00 | 305.00 | 644 |
| 2026-08-21 | 307.62 | 307.62 | 307.62 | 307.62 | 307.62 | 350 |
| 2026-08-20 | 305.00 | 305.00 | 300.00 | 305.00 | 305.00 | 184 |
| 2026-08-19 | 305.03 | 314.75 | 305.03 | 314.75 | 314.75 | 12 |
| 2026-08-18 | 312.01 | 312.01 | 309.85 | 309.85 | 309.85 | 332 |
| 2026-08-17 | 315.01 | 317.50 | 315.00 | 315.00 | 315.00 | 531 |
| 2026-08-14 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 6 |
| 2026-08-13 | 315.90 | 320.00 | 315.90 | 318.00 | 318.00 | 357 |
| 2026-08-12 | 316.00 | 316.75 | 316.00 | 316.75 | 316.75 | 58 |
| 2026-08-11 | 320.00 | 320.92 | 320.00 | 320.92 | 320.92 | 287 |
| 2026-08-10 | 333.10 | 334.00 | 325.10 | 325.10 | 325.10 | 1,225 |
| 2026-08-07 | 327.00 | 328.00 | 327.00 | 327.69 | 327.69 | 25 |
| 2026-08-06 | 326.00 | 334.50 | 325.00 | 331.99 | 331.99 | 178 |
| 2026-08-05 | 328.00 | 330.00 | 327.00 | 329.00 | 329.00 | 751 |
| 2026-08-04 | 320.00 | 332.00 | 320.00 | 332.00 | 332.00 | 1,878 |
| 2026-08-03 | 368.50 | 368.50 | 323.03 | 327.00 | 327.00 | 1,839 |
| 2026-07-31 | 376.39 | 376.39 | 376.28 | 376.28 | 376.28 | 20 |
| 2026-07-30 | 370.00 | 380.00 | 370.00 | 380.00 | 380.00 | 153 |
| 2026-07-29 | 380.90 | 390.54 | 380.90 | 390.54 | 390.54 | 998 |
| 2026-07-28 | 380.00 | 387.55 | 380.00 | 387.55 | 387.55 | 156 |
| 2026-07-27 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2026-07-24 | 372.00 | 372.00 | 370.00 | 370.00 | 370.00 | 114 |
Page 1 of 21 · 1,237 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.