GameStop Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-02 | 430.80 | 433.77 | 430.80 | 433.77 | 433.77 | 182 |
| 2023-06-01 | 423.50 | 431.50 | 413.11 | 430.80 | 430.80 | 389 |
| 2023-05-31 | 424.01 | 430.00 | 424.01 | 430.00 | 430.00 | 163 |
| 2023-05-30 | 420.00 | 435.00 | 415.02 | 430.33 | 430.33 | 951 |
| 2023-05-26 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | 54 |
| 2023-05-25 | 419.96 | 419.96 | 412.50 | 419.96 | 419.96 | 37 |
| 2023-05-24 | 410.00 | 419.93 | 405.01 | 416.71 | 416.71 | 79 |
| 2023-05-23 | 417.74 | 422.00 | 417.74 | 422.00 | 422.00 | 6,256 |
| 2023-05-22 | 410.00 | 434.99 | 410.00 | 434.99 | 434.99 | 1,234 |
| 2023-05-19 | 400.00 | 400.00 | 390.00 | 390.00 | 390.00 | 96 |
| 2023-05-18 | 406.00 | 410.00 | 399.00 | 407.00 | 407.00 | 344 |
| 2023-05-17 | 407.50 | 407.50 | 403.00 | 403.00 | 403.00 | 606 |
| 2023-05-16 | 385.30 | 385.30 | 382.01 | 382.01 | 382.01 | 286 |
| 2023-05-15 | 370.00 | 378.00 | 370.00 | 373.00 | 373.00 | 574 |
| 2023-05-12 | 365.00 | 368.00 | 360.00 | 360.00 | 360.00 | 10,360 |
| 2023-05-11 | 360.00 | 367.99 | 360.00 | 366.00 | 366.00 | 471 |
| 2023-05-10 | 368.60 | 368.60 | 360.00 | 360.00 | 360.00 | 394 |
| 2023-05-09 | 360.00 | 360.60 | 360.00 | 360.60 | 360.60 | 161 |
| 2023-05-08 | 360.00 | 371.00 | 360.00 | 367.99 | 367.99 | 391 |
| 2023-05-05 | 358.00 | 370.00 | 355.00 | 355.00 | 355.00 | 981 |
| 2023-05-04 | 340.00 | 345.00 | 340.00 | 345.00 | 345.00 | 233 |
| 2023-05-03 | 344.39 | 344.39 | 336.00 | 336.00 | 336.00 | 673 |
| 2023-05-02 | 333.00 | 335.00 | 332.90 | 334.00 | 334.00 | 225 |
| 2023-04-28 | 346.00 | 353.00 | 346.00 | 353.00 | 353.00 | 46 |
| 2023-04-27 | 347.00 | 352.58 | 345.00 | 347.10 | 347.10 | 127 |
| 2023-04-26 | 343.00 | 343.00 | 336.00 | 336.00 | 336.00 | 3,309 |
| 2023-04-25 | 356.00 | 356.00 | 348.00 | 348.10 | 348.10 | 45 |
| 2023-04-24 | 365.00 | 365.00 | 358.00 | 358.00 | 358.00 | 176 |
| 2023-04-21 | 369.00 | 370.00 | 369.00 | 370.00 | 370.00 | 315 |
| 2023-04-20 | 393.99 | 393.99 | 365.00 | 370.00 | 370.00 | 302 |
| 2023-04-19 | 385.00 | 389.00 | 379.00 | 389.00 | 389.00 | 117 |
| 2023-04-18 | 400.00 | 401.00 | 390.00 | 390.00 | 390.00 | 862 |
| 2023-04-17 | 413.00 | 413.00 | 400.01 | 403.97 | 403.97 | 340 |
| 2023-04-14 | 413.00 | 417.59 | 400.03 | 404.00 | 404.00 | 449 |
| 2023-04-13 | 405.03 | 417.59 | 399.31 | 417.59 | 417.59 | 424 |
| 2023-04-12 | 406.02 | 411.00 | 405.03 | 405.03 | 405.03 | 66 |
| 2023-04-11 | 406.64 | 415.00 | 406.64 | 413.62 | 413.62 | 395 |
| 2023-04-10 | 407.00 | 407.00 | 390.00 | 396.06 | 396.06 | 70 |
| 2023-04-05 | 395.00 | 407.96 | 395.00 | 407.96 | 407.96 | 140 |
| 2023-04-04 | 401.01 | 411.99 | 399.01 | 409.98 | 409.98 | 1,513 |
| 2023-04-03 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 276 |
| 2023-03-31 | 407.00 | 414.50 | 407.00 | 413.02 | 413.02 | 4,778 |
| 2023-03-30 | 409.00 | 410.00 | 400.01 | 410.00 | 410.00 | 565 |
| 2023-03-29 | 420.00 | 420.00 | 405.00 | 405.02 | 405.02 | 1,223 |
| 2023-03-28 | 420.00 | 420.00 | 410.00 | 420.00 | 420.00 | 2,834 |
| 2023-03-27 | 421.50 | 432.00 | 410.00 | 423.00 | 423.00 | 622 |
| 2023-03-24 | 418.00 | 440.00 | 418.00 | 439.48 | 439.48 | 1,832 |
| 2023-03-23 | 439.41 | 460.00 | 405.02 | 412.30 | 412.30 | 2,464 |
| 2023-03-22 | 400.00 | 478.00 | 400.00 | 444.11 | 444.11 | 8,423 |
| 2023-03-21 | 310.00 | 341.00 | 310.00 | 335.24 | 335.24 | 329 |
| 2023-03-17 | 315.39 | 316.00 | 309.00 | 311.69 | 311.69 | 230 |
| 2023-03-16 | 310.00 | 313.00 | 310.00 | 313.00 | 313.00 | 244 |
| 2023-03-15 | 311.59 | 311.59 | 300.00 | 300.00 | 300.00 | 221 |
| 2023-03-14 | 330.00 | 330.00 | 308.00 | 315.00 | 315.00 | 4,438 |
| 2023-03-13 | 320.00 | 320.01 | 300.00 | 320.01 | 320.01 | 723 |
| 2023-03-10 | 308.00 | 325.00 | 308.00 | 325.00 | 325.00 | 434 |
| 2023-03-09 | 325.00 | 332.00 | 325.00 | 332.00 | 332.00 | 30 |
| 2023-03-08 | 328.00 | 329.00 | 328.00 | 329.00 | 329.00 | 50 |
| 2023-03-06 | 342.00 | 342.00 | 335.00 | 335.00 | 335.00 | 603 |
| 2023-03-03 | 330.00 | 344.00 | 330.00 | 336.50 | 336.50 | 289 |
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.