GameStop Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 300.00 | 300.00 | 293.50 | 293.50 | 293.50 | 1,810 |
| 2023-08-25 | 283.00 | 285.22 | 276.01 | 285.22 | 285.22 | 757 |
| 2023-08-24 | 273.50 | 282.88 | 273.50 | 277.00 | 277.00 | 98 |
| 2023-08-23 | 285.90 | 288.00 | 282.00 | 283.50 | 283.50 | 369 |
| 2023-08-22 | 310.00 | 310.00 | 295.00 | 295.00 | 295.00 | 485 |
| 2023-08-21 | 312.00 | 319.95 | 312.00 | 315.00 | 315.00 | 47 |
| 2023-08-18 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | 76 |
| 2023-08-17 | 318.00 | 318.00 | 315.00 | 316.55 | 316.55 | 547 |
| 2023-08-16 | 325.00 | 325.00 | 316.02 | 319.00 | 319.00 | 559 |
| 2023-08-15 | 333.00 | 333.00 | 330.01 | 331.00 | 331.00 | 227 |
| 2023-08-14 | 330.00 | 337.00 | 330.00 | 336.50 | 336.50 | 315 |
| 2023-08-11 | 335.00 | 342.01 | 335.00 | 342.01 | 342.01 | 46 |
| 2023-08-10 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 7 |
| 2023-08-09 | 349.45 | 349.45 | 340.00 | 340.00 | 340.00 | 563 |
| 2023-08-08 | 354.00 | 355.60 | 350.00 | 355.60 | 355.60 | 336 |
| 2023-08-07 | 359.59 | 359.59 | 358.00 | 358.00 | 358.00 | 18 |
| 2023-08-04 | 360.00 | 363.94 | 359.00 | 359.00 | 359.00 | 142 |
| 2023-08-03 | 356.69 | 363.95 | 356.69 | 363.95 | 363.95 | 53 |
| 2023-08-02 | 355.00 | 360.00 | 349.00 | 356.00 | 356.00 | 198 |
| 2023-08-01 | 370.00 | 370.00 | 360.00 | 364.00 | 364.00 | 378 |
| 2023-07-31 | 369.01 | 370.31 | 369.01 | 370.31 | 370.31 | 208 |
| 2023-07-28 | 375.00 | 375.00 | 365.01 | 365.01 | 365.01 | 209 |
| 2023-07-27 | 382.00 | 384.27 | 380.00 | 380.00 | 380.00 | 284 |
| 2023-07-26 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 15 |
| 2023-07-25 | 380.00 | 388.00 | 380.00 | 388.00 | 388.00 | 503 |
| 2023-07-24 | 377.00 | 388.00 | 376.00 | 381.02 | 381.02 | 440 |
| 2023-07-21 | 390.00 | 390.00 | 378.00 | 378.00 | 378.00 | 113 |
| 2023-07-20 | 386.00 | 389.99 | 386.00 | 389.25 | 389.25 | 209 |
| 2023-07-19 | 378.21 | 388.28 | 378.21 | 387.00 | 387.00 | 739 |
| 2023-07-18 | 390.00 | 390.00 | 381.32 | 385.00 | 385.00 | 559 |
| 2023-07-17 | 390.00 | 392.50 | 384.00 | 384.00 | 384.00 | 707 |
| 2023-07-14 | 395.00 | 395.00 | 385.00 | 385.62 | 385.62 | 119 |
| 2023-07-13 | 403.00 | 403.00 | 395.00 | 395.00 | 395.00 | 1,017 |
| 2023-07-12 | 405.00 | 405.00 | 398.00 | 398.00 | 398.00 | 206 |
| 2023-07-11 | 407.00 | 408.00 | 405.00 | 408.00 | 408.00 | 1,075 |
| 2023-07-10 | 380.00 | 399.50 | 380.00 | 399.50 | 399.50 | 278 |
| 2023-07-07 | 392.00 | 398.00 | 390.00 | 390.00 | 390.00 | 153 |
| 2023-07-06 | 395.00 | 398.00 | 395.00 | 397.50 | 397.50 | 510 |
| 2023-07-05 | 415.00 | 415.00 | 405.00 | 410.00 | 410.00 | 237 |
| 2023-07-03 | 420.20 | 422.00 | 420.02 | 422.00 | 422.00 | 39 |
| 2023-06-30 | 423.01 | 423.01 | 420.02 | 420.02 | 420.02 | 221 |
| 2023-06-29 | 427.00 | 436.00 | 424.00 | 426.00 | 426.00 | 111 |
| 2023-06-28 | 403.80 | 419.20 | 403.80 | 419.20 | 419.20 | 1,221 |
| 2023-06-27 | 402.59 | 402.59 | 400.00 | 400.00 | 400.00 | 288 |
| 2023-06-23 | 411.99 | 411.99 | 402.61 | 402.61 | 402.61 | 95 |
| 2023-06-22 | 400.00 | 414.82 | 400.00 | 412.00 | 412.00 | 268 |
| 2023-06-21 | 415.00 | 425.00 | 415.00 | 425.00 | 425.00 | 193 |
| 2023-06-20 | 427.80 | 427.80 | 405.00 | 414.90 | 414.90 | 727 |
| 2023-06-19 | 427.80 | 427.80 | 427.80 | 427.80 | 427.80 | 12 |
| 2023-06-16 | 430.00 | 430.00 | 420.00 | 428.91 | 428.91 | 144 |
| 2023-06-15 | 440.00 | 440.00 | 425.00 | 425.00 | 425.00 | 612 |
| 2023-06-14 | 450.00 | 452.01 | 430.00 | 440.00 | 440.00 | 1,040 |
| 2023-06-13 | 440.00 | 479.39 | 433.00 | 469.99 | 469.99 | 2,643 |
| 2023-06-12 | 404.00 | 419.96 | 404.00 | 418.32 | 418.32 | 1,997 |
| 2023-06-09 | 384.99 | 404.00 | 375.11 | 382.01 | 382.01 | 1,742 |
| 2023-06-08 | 419.50 | 419.50 | 359.01 | 372.52 | 372.52 | 55,223 |
| 2023-06-07 | 453.50 | 462.48 | 438.00 | 442.01 | 442.01 | 1,077 |
| 2023-06-06 | 426.00 | 440.00 | 426.00 | 431.11 | 431.11 | 17,467 |
| 2023-06-05 | 436.00 | 450.00 | 424.00 | 424.00 | 424.00 | 461 |
| 2023-06-02 | 430.80 | 433.77 | 430.80 | 433.77 | 433.77 | 182 |
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.