GameStop Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 245.00 | 245.00 | 241.71 | 241.71 | 241.71 | 523 |
| 2024-02-27 | 243.18 | 243.19 | 243.18 | 243.19 | 243.19 | 87 |
| 2024-02-26 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 434 |
| 2024-02-23 | 230.00 | 233.97 | 230.00 | 231.88 | 231.88 | 1,661 |
| 2024-02-22 | 230.00 | 233.00 | 230.00 | 230.00 | 230.00 | 657 |
| 2024-02-21 | 234.00 | 234.00 | 233.98 | 233.98 | 233.98 | 125 |
| 2024-02-20 | 240.00 | 240.00 | 225.00 | 225.00 | 225.00 | 87 |
| 2024-02-16 | 249.98 | 249.98 | 249.98 | 249.98 | 249.98 | 59 |
| 2024-02-14 | 242.00 | 249.97 | 241.00 | 249.97 | 249.97 | 52 |
| 2024-02-13 | 242.00 | 245.00 | 242.00 | 243.00 | 243.00 | 122 |
| 2024-02-12 | 256.10 | 256.10 | 256.10 | 256.10 | 256.10 | 168 |
| 2024-02-09 | 246.55 | 255.00 | 246.55 | 252.01 | 252.01 | 135 |
| 2024-02-08 | 240.00 | 246.55 | 240.00 | 246.55 | 246.55 | 528 |
| 2024-02-07 | 236.00 | 243.25 | 236.00 | 243.25 | 243.25 | 62 |
| 2024-02-06 | 248.00 | 248.00 | 235.00 | 235.00 | 235.00 | 144 |
| 2024-02-02 | 246.50 | 248.00 | 246.50 | 248.00 | 248.00 | 85 |
| 2024-02-01 | 247.00 | 247.00 | 240.01 | 244.00 | 244.00 | 79 |
| 2024-01-31 | 253.96 | 253.96 | 253.96 | 253.96 | 253.96 | 51 |
| 2024-01-30 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 96 |
| 2024-01-29 | 248.60 | 250.00 | 248.60 | 250.00 | 250.00 | 35 |
| 2024-01-26 | 249.00 | 249.30 | 249.00 | 249.30 | 249.30 | 850 |
| 2024-01-25 | 241.31 | 252.68 | 241.31 | 249.40 | 249.40 | 123 |
| 2024-01-24 | 240.00 | 243.99 | 238.50 | 240.00 | 240.00 | 185 |
| 2024-01-23 | 249.97 | 249.97 | 249.97 | 249.97 | 249.97 | 18 |
| 2024-01-22 | 250.02 | 255.99 | 250.02 | 255.99 | 255.99 | 270 |
| 2024-01-19 | 242.90 | 242.90 | 242.90 | 242.90 | 242.90 | 17 |
| 2024-01-18 | 245.98 | 250.00 | 243.00 | 245.00 | 245.00 | 166 |
| 2024-01-17 | 241.00 | 245.00 | 241.00 | 245.00 | 245.00 | 107 |
| 2024-01-16 | 248.66 | 248.66 | 241.00 | 242.00 | 242.00 | 224 |
| 2024-01-12 | 257.50 | 257.50 | 250.01 | 250.10 | 250.10 | 243 |
| 2024-01-11 | 265.38 | 265.38 | 262.33 | 265.00 | 265.00 | 235 |
| 2024-01-10 | 262.82 | 270.86 | 262.82 | 270.86 | 270.86 | 143 |
| 2024-01-09 | 256.06 | 257.01 | 256.06 | 257.01 | 257.01 | 286 |
| 2024-01-08 | 269.00 | 269.00 | 265.00 | 265.01 | 265.01 | 731 |
| 2024-01-05 | 273.00 | 274.00 | 271.50 | 271.50 | 271.50 | 31 |
| 2024-01-04 | 276.01 | 276.01 | 276.01 | 276.01 | 276.01 | 17 |
| 2024-01-03 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 43 |
| 2024-01-02 | 295.00 | 298.36 | 285.61 | 285.61 | 285.61 | 353 |
| 2023-12-29 | 300.01 | 302.50 | 299.80 | 299.80 | 299.80 | 437 |
| 2023-12-28 | 306.99 | 309.00 | 302.90 | 302.90 | 302.90 | 536 |
| 2023-12-27 | 305.50 | 308.17 | 301.00 | 308.17 | 308.17 | 860 |
| 2023-12-26 | 291.50 | 292.00 | 289.00 | 290.01 | 290.01 | 1,288 |
| 2023-12-22 | 282.00 | 295.98 | 282.00 | 289.50 | 289.50 | 495 |
| 2023-12-21 | 291.00 | 291.00 | 285.25 | 286.93 | 286.93 | 1,511 |
| 2023-12-20 | 303.00 | 313.00 | 289.83 | 290.47 | 290.47 | 2,103 |
| 2023-12-19 | 317.96 | 317.96 | 300.00 | 300.00 | 300.00 | 718 |
| 2023-12-18 | 298.50 | 318.00 | 298.50 | 313.00 | 313.00 | 1,320 |
| 2023-12-15 | 295.80 | 302.38 | 295.80 | 298.50 | 298.50 | 1,857 |
| 2023-12-14 | 300.00 | 308.00 | 294.65 | 300.01 | 300.01 | 2,591 |
| 2023-12-13 | 260.00 | 287.99 | 260.00 | 287.99 | 287.99 | 1,421 |
| 2023-12-11 | 272.00 | 272.00 | 261.01 | 262.00 | 262.00 | 561 |
| 2023-12-08 | 284.00 | 284.00 | 269.50 | 269.71 | 269.71 | 1,422 |
| 2023-12-07 | 247.00 | 285.00 | 246.00 | 284.63 | 284.63 | 5,393 |
| 2023-12-06 | 265.00 | 268.39 | 254.50 | 254.90 | 254.90 | 1,497 |
| 2023-12-05 | 295.00 | 295.00 | 260.00 | 260.02 | 260.02 | 4,124 |
| 2023-12-04 | 264.59 | 303.10 | 264.59 | 298.00 | 298.00 | 4,961 |
| 2023-12-01 | 254.50 | 273.00 | 254.50 | 259.50 | 259.50 | 2,359 |
| 2023-11-30 | 279.00 | 279.39 | 245.01 | 258.37 | 258.37 | 2,310 |
| 2023-11-29 | 248.00 | 297.00 | 248.00 | 279.64 | 279.64 | 16,989 |
| 2023-11-28 | 208.99 | 226.00 | 208.00 | 226.00 | 226.00 | 619 |
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.