GameStop Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 363.31 | 391.99 | 346.00 | 379.99 | 379.99 | 2,361 |
| 2024-05-29 | 372.40 | 393.59 | 357.60 | 363.10 | 363.10 | 3,613 |
| 2024-05-28 | 386.00 | 443.96 | 355.01 | 396.46 | 396.46 | 16,009 |
| 2024-05-27 | 325.00 | 386.00 | 325.00 | 378.00 | 378.00 | 901 |
| 2024-05-24 | 310.00 | 328.00 | 295.03 | 322.05 | 322.05 | 6,128 |
| 2024-05-23 | 350.03 | 350.03 | 308.56 | 308.92 | 308.92 | 8,874 |
| 2024-05-22 | 359.27 | 371.35 | 348.00 | 361.89 | 361.89 | 4,831 |
| 2024-05-21 | 378.99 | 379.99 | 335.00 | 359.26 | 359.26 | 5,256 |
| 2024-05-20 | 368.50 | 384.94 | 314.70 | 364.23 | 364.23 | 12,356 |
| 2024-05-17 | 379.68 | 379.68 | 330.00 | 365.87 | 365.87 | 22,703 |
| 2024-05-16 | 570.00 | 572.39 | 455.01 | 470.82 | 470.82 | 11,110 |
| 2024-05-15 | 749.90 | 749.90 | 530.00 | 675.43 | 675.43 | 33,901 |
| 2024-05-14 | 1,002.01 | 1,022.00 | 625.00 | 833.54 | 833.54 | 27,165 |
| 2024-05-13 | 418.00 | 600.00 | 418.00 | 496.23 | 496.23 | 49,200 |
| 2024-05-10 | 306.00 | 326.00 | 283.21 | 292.18 | 292.18 | 10,841 |
| 2024-05-09 | 267.00 | 306.00 | 261.82 | 298.84 | 298.84 | 6,491 |
| 2024-05-08 | 271.00 | 290.00 | 262.00 | 267.00 | 267.00 | 2,701 |
| 2024-05-07 | 269.00 | 290.00 | 256.03 | 276.50 | 276.50 | 3,907 |
| 2024-05-06 | 263.00 | 285.00 | 233.00 | 269.00 | 269.00 | 9,766 |
| 2024-05-03 | 216.00 | 288.00 | 216.00 | 284.72 | 284.72 | 1,057 |
| 2024-05-02 | 186.00 | 217.50 | 186.00 | 215.45 | 215.45 | 1,096 |
| 2024-04-30 | 188.00 | 189.00 | 188.00 | 188.00 | 188.00 | 241 |
| 2024-04-29 | 203.00 | 204.00 | 191.40 | 191.40 | 191.40 | 130 |
| 2024-04-26 | 199.00 | 206.00 | 197.00 | 202.97 | 202.97 | 709 |
| 2024-04-25 | 181.81 | 189.98 | 181.81 | 189.98 | 189.98 | 912 |
| 2024-04-24 | 177.79 | 183.10 | 177.79 | 183.10 | 183.10 | 63 |
| 2024-04-23 | 171.50 | 173.55 | 171.50 | 173.55 | 173.55 | 33 |
| 2024-04-22 | 178.00 | 178.00 | 171.41 | 171.41 | 171.41 | 263 |
| 2024-04-19 | 179.00 | 179.00 | 177.01 | 178.00 | 178.00 | 780 |
| 2024-04-18 | 181.60 | 181.60 | 178.00 | 181.00 | 181.00 | 170 |
| 2024-04-17 | 180.58 | 180.58 | 175.50 | 175.50 | 175.50 | 9 |
| 2024-04-16 | 172.99 | 178.00 | 172.99 | 178.00 | 178.00 | 149 |
| 2024-04-15 | 172.98 | 172.98 | 170.00 | 170.00 | 170.00 | 256 |
| 2024-04-12 | 189.96 | 189.96 | 180.00 | 180.00 | 180.00 | 159 |
| 2024-04-11 | 179.30 | 183.80 | 179.30 | 183.80 | 183.80 | 42 |
| 2024-04-10 | 181.99 | 183.39 | 178.40 | 183.39 | 183.39 | 560 |
| 2024-04-09 | 179.00 | 182.89 | 179.00 | 182.89 | 182.89 | 591 |
| 2024-04-08 | 180.24 | 180.24 | 179.00 | 179.00 | 179.00 | 194 |
| 2024-04-05 | 185.00 | 187.00 | 185.00 | 186.59 | 186.59 | 2,633 |
| 2024-04-04 | 184.00 | 197.99 | 184.00 | 191.93 | 191.93 | 714 |
| 2024-04-03 | 188.99 | 192.00 | 184.01 | 192.00 | 192.00 | 624 |
| 2024-04-02 | 198.39 | 198.39 | 187.00 | 188.56 | 188.56 | 396 |
| 2024-04-01 | 210.00 | 210.00 | 195.00 | 200.87 | 200.87 | 1,574 |
| 2024-03-27 | 222.00 | 226.40 | 215.00 | 217.86 | 217.86 | 1,073 |
| 2024-03-26 | 259.00 | 259.00 | 251.00 | 257.99 | 257.99 | 848 |
| 2024-03-22 | 225.00 | 225.00 | 219.50 | 219.50 | 219.50 | 288 |
| 2024-03-21 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 8 |
| 2024-03-20 | 223.01 | 225.85 | 221.00 | 221.00 | 221.00 | 1,173 |
| 2024-03-19 | 229.00 | 233.69 | 229.00 | 231.70 | 231.70 | 261 |
| 2024-03-15 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 127 |
| 2024-03-13 | 250.00 | 250.00 | 249.99 | 249.99 | 249.99 | 39 |
| 2024-03-12 | 244.95 | 244.96 | 244.95 | 244.96 | 244.96 | 49 |
| 2024-03-11 | 247.50 | 247.50 | 242.00 | 242.00 | 242.00 | 31 |
| 2024-03-08 | 254.12 | 254.12 | 245.00 | 251.99 | 251.99 | 85 |
| 2024-03-07 | 258.00 | 264.59 | 254.00 | 254.01 | 254.01 | 674 |
| 2024-03-06 | 256.00 | 265.50 | 256.00 | 265.50 | 265.50 | 350 |
| 2024-03-05 | 255.00 | 256.50 | 251.00 | 256.50 | 256.50 | 2,375 |
| 2024-03-04 | 243.31 | 253.50 | 243.31 | 253.50 | 253.50 | 25 |
| 2024-03-01 | 241.37 | 255.00 | 241.37 | 250.00 | 250.00 | 524 |
| 2024-02-29 | 243.44 | 243.44 | 240.00 | 240.00 | 240.00 | 113 |
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.