GameStop Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-02 | 331.00 | 334.97 | 331.00 | 334.97 | 334.97 | 26 |
| 2023-03-01 | 340.00 | 341.00 | 330.00 | 337.00 | 337.00 | 522 |
| 2023-02-28 | 355.00 | 360.00 | 350.00 | 350.00 | 350.00 | 590 |
| 2023-02-27 | 358.00 | 358.00 | 350.00 | 350.00 | 350.00 | 1,141 |
| 2023-02-24 | 366.00 | 375.01 | 360.00 | 360.00 | 360.00 | 142 |
| 2023-02-23 | 365.00 | 369.00 | 362.00 | 369.00 | 369.00 | 67 |
| 2023-02-22 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 18 |
| 2023-02-21 | 388.00 | 388.00 | 386.00 | 386.00 | 386.00 | 97 |
| 2023-02-20 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 26 |
| 2023-02-17 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 17 |
| 2023-02-16 | 402.00 | 413.20 | 387.00 | 395.46 | 395.46 | 3,489 |
| 2023-02-15 | 376.00 | 400.00 | 376.00 | 400.00 | 400.00 | 530 |
| 2023-02-14 | 358.02 | 365.00 | 358.02 | 360.02 | 360.02 | 48 |
| 2023-02-13 | 358.55 | 363.00 | 358.55 | 363.00 | 363.00 | 150 |
| 2023-02-10 | 370.00 | 370.00 | 363.02 | 363.02 | 363.02 | 134 |
| 2023-02-09 | 402.00 | 402.00 | 372.00 | 372.00 | 372.00 | 326 |
| 2023-02-08 | 399.42 | 405.87 | 395.00 | 405.87 | 405.87 | 240 |
| 2023-02-07 | 430.00 | 435.59 | 396.00 | 398.47 | 398.47 | 4,453 |
| 2023-02-03 | 420.00 | 450.00 | 417.90 | 417.90 | 417.90 | 380 |
| 2023-02-02 | 425.69 | 451.00 | 417.00 | 417.00 | 417.00 | 325 |
| 2023-02-01 | 395.63 | 406.40 | 386.50 | 406.40 | 406.40 | 478 |
| 2023-01-31 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 286 |
| 2023-01-30 | 428.00 | 436.95 | 407.01 | 407.01 | 407.01 | 602 |
| 2023-01-27 | 375.00 | 434.00 | 366.01 | 422.45 | 422.45 | 2,857 |
| 2023-01-26 | 385.00 | 385.00 | 368.50 | 368.50 | 368.50 | 292 |
| 2023-01-25 | 373.50 | 390.00 | 373.50 | 385.01 | 385.01 | 152 |
| 2023-01-24 | 406.00 | 406.00 | 400.00 | 404.00 | 404.00 | 602 |
| 2023-01-23 | 382.00 | 420.00 | 382.00 | 408.00 | 408.00 | 7,071 |
| 2023-01-20 | 375.00 | 381.00 | 375.00 | 376.00 | 376.00 | 5,366 |
| 2023-01-19 | 363.01 | 367.00 | 358.02 | 362.72 | 362.72 | 187 |
| 2023-01-18 | 409.19 | 409.19 | 382.81 | 382.81 | 382.81 | 15,608 |
| 2023-01-17 | 389.00 | 408.00 | 389.00 | 407.00 | 407.00 | 569 |
| 2023-01-16 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 16 |
| 2023-01-13 | 395.00 | 395.00 | 380.00 | 380.00 | 380.00 | 210 |
| 2023-01-12 | 350.00 | 395.00 | 348.00 | 387.71 | 387.71 | 451 |
| 2023-01-11 | 344.00 | 377.99 | 344.00 | 350.01 | 350.01 | 426 |
| 2023-01-10 | 317.00 | 340.00 | 317.00 | 340.00 | 340.00 | 3,870 |
| 2023-01-09 | 312.51 | 322.50 | 312.51 | 319.99 | 319.99 | 263 |
| 2023-01-06 | 300.00 | 312.49 | 300.00 | 312.49 | 312.49 | 156 |
| 2023-01-05 | 319.00 | 319.00 | 309.00 | 309.00 | 309.00 | 544 |
| 2023-01-04 | 336.00 | 348.00 | 335.99 | 348.00 | 348.00 | 77 |
| 2023-01-03 | 350.00 | 350.00 | 334.08 | 336.67 | 336.67 | 245 |
| 2022-12-30 | 354.86 | 361.19 | 353.00 | 359.51 | 359.51 | 82 |
| 2022-12-29 | 355.00 | 356.00 | 353.00 | 355.00 | 355.00 | 1,148 |
| 2022-12-28 | 354.00 | 354.00 | 333.00 | 345.88 | 345.88 | 2,508 |
| 2022-12-27 | 370.00 | 374.00 | 351.90 | 355.00 | 355.00 | 1,124 |
| 2022-12-26 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 16 |
| 2022-12-23 | 394.63 | 396.00 | 388.00 | 388.00 | 388.00 | 62 |
| 2022-12-22 | 390.00 | 390.00 | 365.01 | 385.00 | 385.00 | 2,861 |
| 2022-12-21 | 408.00 | 408.00 | 395.50 | 395.50 | 395.50 | 104 |
| 2022-12-20 | 390.01 | 401.01 | 390.00 | 401.01 | 401.01 | 98 |
| 2022-12-19 | 400.00 | 403.13 | 389.00 | 395.00 | 395.00 | 664 |
| 2022-12-16 | 410.00 | 410.00 | 396.80 | 401.01 | 401.01 | 205 |
| 2022-12-15 | 411.20 | 413.80 | 401.00 | 407.50 | 407.50 | 2,684 |
| 2022-12-14 | 418.00 | 429.00 | 412.52 | 412.52 | 412.52 | 697 |
| 2022-12-13 | 461.00 | 461.00 | 410.01 | 412.00 | 412.00 | 1,464 |
| 2022-12-09 | 476.00 | 476.00 | 447.00 | 447.00 | 447.00 | 4,760 |
| 2022-12-08 | 453.00 | 485.00 | 453.00 | 485.00 | 485.00 | 1,078 |
| 2022-12-07 | 463.50 | 463.50 | 432.01 | 439.79 | 439.79 | 1,668 |
| 2022-12-06 | 500.00 | 500.00 | 460.00 | 462.00 | 462.00 | 8,456 |
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.