GameStop Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-27 | 210.78 | 210.78 | 210.78 | 210.78 | 210.78 | 20 |
| 2023-11-24 | 211.55 | 211.55 | 211.55 | 211.55 | 211.55 | 11 |
| 2023-11-22 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 44 |
| 2023-11-21 | 225.60 | 225.60 | 210.70 | 215.99 | 215.99 | 209 |
| 2023-11-17 | 222.70 | 229.49 | 219.10 | 224.70 | 224.70 | 230 |
| 2023-11-16 | 226.79 | 226.79 | 217.40 | 217.40 | 217.40 | 137 |
| 2023-11-15 | 231.00 | 234.00 | 230.50 | 230.50 | 230.50 | 142 |
| 2023-11-14 | 230.00 | 230.00 | 229.29 | 229.29 | 229.29 | 115 |
| 2023-11-13 | 216.29 | 216.29 | 210.00 | 212.00 | 212.00 | 174 |
| 2023-11-10 | 228.10 | 228.59 | 221.53 | 221.53 | 221.53 | 1,817 |
| 2023-11-09 | 230.80 | 230.80 | 222.31 | 222.31 | 222.31 | 8,444 |
| 2023-11-08 | 234.00 | 234.01 | 234.00 | 234.01 | 234.01 | 333 |
| 2023-11-07 | 232.75 | 240.00 | 231.87 | 240.00 | 240.00 | 1,528 |
| 2023-11-06 | 243.00 | 243.00 | 238.00 | 238.00 | 238.00 | 80 |
| 2023-11-03 | 243.00 | 246.00 | 241.32 | 241.32 | 241.32 | 211 |
| 2023-11-01 | 240.60 | 240.60 | 232.25 | 232.25 | 232.25 | 618 |
| 2023-10-31 | 239.69 | 245.00 | 239.69 | 245.00 | 245.00 | 481 |
| 2023-10-30 | 234.03 | 235.00 | 229.99 | 235.00 | 235.00 | 3,356 |
| 2023-10-26 | 245.60 | 245.60 | 245.00 | 245.00 | 245.00 | 79 |
| 2023-10-25 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 100 |
| 2023-10-24 | 254.20 | 256.99 | 253.01 | 256.99 | 256.99 | 185 |
| 2023-10-23 | 240.01 | 249.98 | 240.01 | 249.98 | 249.98 | 98 |
| 2023-10-20 | 245.99 | 250.00 | 245.99 | 250.00 | 250.00 | 147 |
| 2023-10-19 | 248.00 | 248.00 | 239.50 | 239.50 | 239.50 | 164 |
| 2023-10-18 | 256.00 | 256.00 | 252.00 | 252.00 | 252.00 | 76 |
| 2023-10-17 | 260.00 | 260.00 | 255.00 | 255.00 | 255.00 | 1,052 |
| 2023-10-16 | 265.00 | 265.00 | 259.00 | 259.00 | 259.00 | 476 |
| 2023-10-13 | 267.00 | 268.21 | 267.00 | 268.21 | 268.21 | 1,296 |
| 2023-10-12 | 274.60 | 274.60 | 267.01 | 268.90 | 268.90 | 882 |
| 2023-10-11 | 287.99 | 287.99 | 282.50 | 282.50 | 282.50 | 62 |
| 2023-10-10 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 672 |
| 2023-10-09 | 270.00 | 282.00 | 270.00 | 279.50 | 279.50 | 277 |
| 2023-10-06 | 270.91 | 276.50 | 270.91 | 273.40 | 273.40 | 825 |
| 2023-10-05 | 267.00 | 275.00 | 267.00 | 270.00 | 270.00 | 398 |
| 2023-10-04 | 266.00 | 268.99 | 266.00 | 268.99 | 268.99 | 58 |
| 2023-10-03 | 261.93 | 268.39 | 261.93 | 263.00 | 263.00 | 374 |
| 2023-10-02 | 275.00 | 276.00 | 268.01 | 272.00 | 272.00 | 431 |
| 2023-09-29 | 294.30 | 294.30 | 287.50 | 287.50 | 287.50 | 282 |
| 2023-09-28 | 319.25 | 319.25 | 292.50 | 297.00 | 297.00 | 7,999 |
| 2023-09-27 | 302.30 | 304.50 | 302.30 | 304.50 | 304.50 | 690 |
| 2023-09-26 | 300.00 | 300.00 | 296.00 | 296.00 | 296.00 | 848 |
| 2023-09-25 | 290.00 | 304.30 | 290.00 | 303.00 | 303.00 | 318 |
| 2023-09-22 | 291.42 | 294.80 | 291.42 | 294.80 | 294.80 | 3,640 |
| 2023-09-21 | 291.40 | 291.40 | 291.38 | 291.40 | 291.40 | 298 |
| 2023-09-20 | 304.48 | 304.79 | 301.99 | 304.79 | 304.79 | 476 |
| 2023-09-19 | 297.02 | 300.00 | 295.00 | 300.00 | 300.00 | 537 |
| 2023-09-18 | 307.52 | 307.52 | 297.02 | 297.02 | 297.02 | 213 |
| 2023-09-15 | 313.00 | 315.00 | 311.01 | 314.99 | 314.99 | 1,766 |
| 2023-09-14 | 309.56 | 311.00 | 309.56 | 311.00 | 311.00 | 135 |
| 2023-09-13 | 300.02 | 304.00 | 300.02 | 304.00 | 304.00 | 528 |
| 2023-09-12 | 312.01 | 312.01 | 295.24 | 296.57 | 296.57 | 435 |
| 2023-09-11 | 300.00 | 302.47 | 293.91 | 293.91 | 293.91 | 369 |
| 2023-09-08 | 325.50 | 325.50 | 305.00 | 309.77 | 309.77 | 1,862 |
| 2023-09-07 | 320.00 | 329.80 | 306.81 | 329.80 | 329.80 | 247 |
| 2023-09-06 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 67 |
| 2023-09-05 | 321.55 | 333.00 | 321.55 | 333.00 | 333.00 | 9,904 |
| 2023-09-01 | 318.00 | 322.44 | 315.00 | 315.00 | 315.00 | 55 |
| 2023-08-31 | 314.99 | 323.00 | 311.00 | 319.99 | 319.99 | 174 |
| 2023-08-30 | 305.00 | 308.50 | 305.00 | 305.03 | 305.03 | 763 |
| 2023-08-29 | 300.00 | 311.00 | 300.00 | 307.02 | 307.02 | 2,024 |
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.