GameStop Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 437.00 | 444.43 | 434.03 | 434.03 | 434.03 | 3,537 |
| 2024-08-21 | 422.00 | 434.00 | 422.00 | 430.01 | 430.01 | 1,519 |
| 2024-08-20 | 420.00 | 425.00 | 408.01 | 422.00 | 422.00 | 789 |
| 2024-08-19 | 420.00 | 434.99 | 420.00 | 424.00 | 424.00 | 332 |
| 2024-08-16 | 421.00 | 424.99 | 418.89 | 419.00 | 419.00 | 654 |
| 2024-08-15 | 420.00 | 422.00 | 405.91 | 421.99 | 421.99 | 1,576 |
| 2024-08-14 | 405.01 | 418.99 | 405.01 | 412.93 | 412.93 | 1,989 |
| 2024-08-13 | 422.99 | 429.99 | 415.81 | 422.00 | 422.00 | 419 |
| 2024-08-12 | 412.00 | 421.99 | 405.91 | 420.98 | 420.98 | 178 |
| 2024-08-09 | 408.20 | 408.21 | 408.20 | 408.21 | 408.21 | 50 |
| 2024-08-08 | 404.83 | 413.00 | 404.83 | 413.00 | 413.00 | 163 |
| 2024-08-07 | 410.00 | 415.00 | 395.00 | 405.00 | 405.00 | 840 |
| 2024-08-06 | 406.00 | 422.39 | 396.81 | 410.01 | 410.01 | 1,336 |
| 2024-08-05 | 386.00 | 402.00 | 380.93 | 402.00 | 402.00 | 6,228 |
| 2024-08-02 | 405.11 | 410.00 | 390.00 | 403.00 | 403.00 | 13,591 |
| 2024-08-01 | 420.00 | 424.88 | 405.00 | 407.91 | 407.91 | 8,074 |
| 2024-07-31 | 420.00 | 429.99 | 420.00 | 429.62 | 429.62 | 503 |
| 2024-07-30 | 443.50 | 443.50 | 420.69 | 420.71 | 420.71 | 1,139 |
| 2024-07-29 | 448.50 | 448.50 | 440.00 | 441.03 | 441.03 | 2,889 |
| 2024-07-26 | 450.00 | 456.00 | 445.56 | 445.56 | 445.56 | 2,495 |
| 2024-07-25 | 442.00 | 450.00 | 431.00 | 447.59 | 447.59 | 2,572 |
| 2024-07-24 | 461.52 | 461.52 | 440.01 | 442.42 | 442.42 | 4,217 |
| 2024-07-23 | 450.00 | 463.00 | 450.00 | 463.00 | 463.00 | 2,526 |
| 2024-07-22 | 450.00 | 462.00 | 438.56 | 450.02 | 450.02 | 3,779 |
| 2024-07-19 | 462.04 | 462.04 | 450.01 | 450.09 | 450.09 | 2,994 |
| 2024-07-18 | 486.77 | 503.00 | 462.04 | 462.04 | 462.04 | 5,797 |
| 2024-07-17 | 502.00 | 528.60 | 476.63 | 485.65 | 485.65 | 12,143 |
| 2024-07-16 | 494.06 | 505.69 | 486.00 | 503.00 | 503.00 | 32,367 |
| 2024-07-15 | 459.00 | 481.00 | 459.00 | 476.20 | 476.20 | 23,622 |
| 2024-07-12 | 458.99 | 472.00 | 453.01 | 456.66 | 456.66 | 4,369 |
| 2024-07-11 | 460.00 | 462.80 | 446.01 | 453.50 | 453.50 | 5,390 |
| 2024-07-10 | 447.00 | 469.99 | 445.00 | 446.04 | 446.04 | 17,201 |
| 2024-07-09 | 438.09 | 452.98 | 432.00 | 438.99 | 438.99 | 3,231 |
| 2024-07-08 | 432.80 | 450.00 | 432.03 | 442.14 | 442.14 | 3,830 |
| 2024-07-05 | 449.00 | 450.00 | 430.01 | 436.95 | 436.95 | 7,808 |
| 2024-07-04 | 440.00 | 449.00 | 440.00 | 449.00 | 449.00 | 139 |
| 2024-07-03 | 445.00 | 449.99 | 430.00 | 440.00 | 440.00 | 22,271 |
| 2024-07-02 | 429.00 | 443.99 | 425.04 | 437.66 | 437.66 | 6,169 |
| 2024-07-01 | 415.00 | 440.00 | 412.00 | 432.39 | 432.39 | 19,668 |
| 2024-06-28 | 455.00 | 474.00 | 445.02 | 445.02 | 445.02 | 3,492 |
| 2024-06-27 | 457.99 | 488.87 | 449.32 | 461.74 | 461.74 | 13,211 |
| 2024-06-26 | 454.00 | 460.00 | 439.25 | 443.48 | 443.48 | 1,707 |
| 2024-06-25 | 424.81 | 455.00 | 410.00 | 439.66 | 439.66 | 3,529 |
| 2024-06-24 | 430.20 | 445.00 | 419.00 | 420.26 | 420.26 | 6,343 |
| 2024-06-21 | 471.00 | 474.99 | 430.00 | 430.14 | 430.14 | 15,997 |
| 2024-06-20 | 452.00 | 475.00 | 438.00 | 468.20 | 468.20 | 15,737 |
| 2024-06-19 | 453.98 | 453.98 | 450.02 | 452.98 | 452.98 | 425 |
| 2024-06-18 | 451.32 | 477.00 | 435.01 | 451.60 | 451.60 | 15,544 |
| 2024-06-17 | 535.00 | 541.00 | 445.00 | 470.09 | 470.09 | 38,663 |
| 2024-06-14 | 540.00 | 568.00 | 507.00 | 533.58 | 533.58 | 28,728 |
| 2024-06-13 | 492.00 | 545.89 | 478.00 | 541.08 | 541.08 | 64,847 |
| 2024-06-12 | 560.00 | 633.00 | 469.00 | 486.52 | 486.52 | 73,130 |
| 2024-06-11 | 475.00 | 569.99 | 420.01 | 551.23 | 551.23 | 58,110 |
| 2024-06-10 | 546.04 | 546.04 | 425.00 | 455.46 | 455.46 | 39,192 |
| 2024-06-07 | 698.00 | 844.50 | 487.92 | 519.96 | 519.96 | 108,315 |
| 2024-06-06 | 559.69 | 849.98 | 552.00 | 816.79 | 816.79 | 35,915 |
| 2024-06-05 | 480.00 | 552.00 | 471.00 | 548.72 | 548.72 | 17,034 |
| 2024-06-04 | 490.00 | 499.99 | 455.00 | 479.66 | 479.66 | 20,031 |
| 2024-06-03 | 440.00 | 599.99 | 440.00 | 497.98 | 497.98 | 37,049 |
| 2024-05-31 | 385.00 | 398.28 | 368.92 | 391.61 | 391.61 | 4,694 |
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.