GameStop Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-05 | 515.00 | 515.00 | 505.00 | 512.39 | 512.39 | 414 |
| 2022-12-02 | 528.65 | 537.09 | 520.71 | 531.00 | 531.00 | 984 |
| 2022-12-01 | 484.02 | 515.00 | 484.02 | 510.00 | 510.00 | 1,124 |
| 2022-11-30 | 499.19 | 503.00 | 485.00 | 503.00 | 503.00 | 94 |
| 2022-11-28 | 500.21 | 500.21 | 488.00 | 488.00 | 488.00 | 30 |
| 2022-11-25 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 15 |
| 2022-11-23 | 512.00 | 519.70 | 510.00 | 515.00 | 515.00 | 103 |
| 2022-11-22 | 507.00 | 513.00 | 491.41 | 505.00 | 505.00 | 403 |
| 2022-11-18 | 546.50 | 551.00 | 527.00 | 527.00 | 527.00 | 463 |
| 2022-11-17 | 518.00 | 535.00 | 518.00 | 535.00 | 535.00 | 106 |
| 2022-11-16 | 523.00 | 523.00 | 520.00 | 520.00 | 520.00 | 69 |
| 2022-11-15 | 524.99 | 533.00 | 524.99 | 530.00 | 530.00 | 222 |
| 2022-11-14 | 525.00 | 530.00 | 498.01 | 510.01 | 510.01 | 398 |
| 2022-11-11 | 482.52 | 507.00 | 482.52 | 507.00 | 507.00 | 636 |
| 2022-11-10 | 483.85 | 490.00 | 470.00 | 480.88 | 480.88 | 707 |
| 2022-11-09 | 472.50 | 472.50 | 430.00 | 432.01 | 432.01 | 908 |
| 2022-11-08 | 495.01 | 500.00 | 464.00 | 464.00 | 464.00 | 918 |
| 2022-11-07 | 505.00 | 507.39 | 494.49 | 507.39 | 507.39 | 167 |
| 2022-11-04 | 511.71 | 511.71 | 497.00 | 505.00 | 505.00 | 69 |
| 2022-11-03 | 527.00 | 527.00 | 511.71 | 511.71 | 511.71 | 651 |
| 2022-11-01 | 565.00 | 565.00 | 546.50 | 565.00 | 565.00 | 866 |
| 2022-10-31 | 600.00 | 675.00 | 560.00 | 565.59 | 565.59 | 2,018 |
| 2022-10-28 | 540.00 | 579.98 | 528.00 | 550.22 | 550.22 | 1,610 |
| 2022-10-27 | 505.00 | 520.00 | 505.00 | 520.00 | 520.00 | 79 |
| 2022-10-26 | 539.99 | 541.00 | 507.00 | 515.99 | 515.99 | 188 |
| 2022-10-25 | 515.00 | 550.00 | 515.00 | 539.98 | 539.98 | 1,472 |
| 2022-10-21 | 489.00 | 502.00 | 489.00 | 502.00 | 502.00 | 171 |
| 2022-10-20 | 494.00 | 495.98 | 484.00 | 489.99 | 489.99 | 1,137 |
| 2022-10-19 | 533.95 | 533.95 | 494.05 | 494.05 | 494.05 | 1,789 |
| 2022-10-18 | 540.00 | 542.00 | 528.00 | 530.00 | 530.00 | 105 |
| 2022-10-17 | 521.00 | 525.00 | 515.01 | 515.01 | 515.01 | 1,234 |
| 2022-10-14 | 513.00 | 520.69 | 496.05 | 496.05 | 496.05 | 1,888 |
| 2022-10-13 | 500.00 | 520.00 | 500.00 | 514.00 | 514.00 | 2,902 |
| 2022-10-12 | 510.00 | 533.00 | 507.01 | 508.00 | 508.00 | 3,507 |
| 2022-10-11 | 520.00 | 520.00 | 505.00 | 505.00 | 505.00 | 2,778 |
| 2022-10-10 | 520.00 | 524.00 | 496.14 | 496.14 | 496.14 | 392 |
| 2022-10-07 | 510.00 | 510.00 | 491.41 | 503.00 | 503.00 | 1,855 |
| 2022-10-06 | 520.01 | 541.78 | 520.00 | 528.00 | 528.00 | 1,009 |
| 2022-10-05 | 535.00 | 536.78 | 515.00 | 536.00 | 536.00 | 1,279 |
| 2022-10-04 | 528.00 | 553.00 | 520.71 | 550.00 | 550.00 | 1,095 |
| 2022-10-03 | 504.00 | 510.00 | 504.00 | 510.00 | 510.00 | 68 |
| 2022-09-30 | 508.03 | 510.00 | 508.02 | 510.00 | 510.00 | 368 |
| 2022-09-29 | 554.39 | 554.39 | 500.00 | 508.01 | 508.01 | 1,010 |
| 2022-09-28 | 527.00 | 550.01 | 527.00 | 550.01 | 550.01 | 10,539 |
| 2022-09-27 | 520.95 | 535.00 | 514.00 | 530.00 | 530.00 | 46,616 |
| 2022-09-26 | 503.00 | 520.00 | 494.00 | 494.00 | 494.00 | 1,626 |
| 2022-09-23 | 490.00 | 505.00 | 484.05 | 504.97 | 504.97 | 9,854 |
| 2022-09-22 | 525.00 | 525.00 | 490.21 | 490.21 | 490.21 | 964 |
| 2022-09-21 | 561.00 | 574.00 | 538.00 | 539.55 | 539.55 | 16,217 |
| 2022-09-20 | 574.00 | 586.29 | 545.00 | 546.01 | 546.01 | 3,527 |
| 2022-09-19 | 571.16 | 590.00 | 565.00 | 565.00 | 565.00 | 99 |
| 2022-09-15 | 565.00 | 589.49 | 565.00 | 571.16 | 571.16 | 389 |
| 2022-09-14 | 553.49 | 565.00 | 540.88 | 556.05 | 556.05 | 621 |
| 2022-09-13 | 560.00 | 573.00 | 550.00 | 559.56 | 559.56 | 3,248 |
| 2022-09-12 | 584.00 | 598.00 | 553.42 | 580.00 | 580.00 | 12,220 |
| 2022-09-09 | 532.00 | 572.00 | 532.00 | 572.00 | 572.00 | 27,291 |
| 2022-09-08 | 497.17 | 533.00 | 490.80 | 513.46 | 513.46 | 6,230 |
| 2022-09-07 | 504.00 | 508.98 | 470.00 | 485.00 | 485.00 | 8,565 |
| 2022-09-06 | 530.00 | 530.00 | 499.00 | 510.36 | 510.36 | 1,246 |
| 2022-09-02 | 570.00 | 580.49 | 544.52 | 544.74 | 544.74 | 306 |
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.