GameStop Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-01 | 560.00 | 562.00 | 546.01 | 556.48 | 556.48 | 196 |
| 2022-08-31 | 600.00 | 604.00 | 573.99 | 574.00 | 574.00 | 832 |
| 2022-08-30 | 610.00 | 610.00 | 600.00 | 600.00 | 600.00 | 356 |
| 2022-08-29 | 617.01 | 640.98 | 617.01 | 630.00 | 630.00 | 686 |
| 2022-08-26 | 639.00 | 640.00 | 615.00 | 620.00 | 620.00 | 4,492 |
| 2022-08-25 | 650.00 | 650.00 | 630.00 | 640.00 | 640.00 | 169 |
| 2022-08-24 | 692.00 | 692.00 | 649.00 | 658.79 | 658.79 | 1,975 |
| 2022-08-23 | 680.15 | 683.00 | 670.02 | 670.02 | 670.02 | 863 |
| 2022-08-22 | 711.00 | 725.00 | 688.01 | 699.98 | 699.98 | 1,171 |
| 2022-08-19 | 740.00 | 740.00 | 696.01 | 735.46 | 735.46 | 1,326 |
| 2022-08-18 | 790.00 | 790.00 | 749.00 | 758.31 | 758.31 | 12,767 |
| 2022-08-17 | 841.00 | 890.00 | 805.02 | 814.00 | 814.00 | 4,554 |
| 2022-08-16 | 784.02 | 902.01 | 772.00 | 835.27 | 835.27 | 18,253 |
| 2022-08-15 | 790.00 | 799.99 | 774.10 | 787.99 | 787.99 | 1,475 |
| 2022-08-12 | 797.00 | 823.99 | 795.00 | 805.52 | 805.52 | 687 |
| 2022-08-11 | 840.00 | 840.00 | 788.20 | 790.03 | 790.03 | 10,020 |
| 2022-08-10 | 824.70 | 824.70 | 772.01 | 809.57 | 809.57 | 1,533 |
| 2022-08-09 | 854.00 | 854.00 | 795.00 | 817.02 | 817.02 | 852 |
| 2022-08-08 | 820.00 | 920.00 | 820.00 | 867.00 | 867.00 | 17,403 |
| 2022-08-05 | 782.28 | 825.00 | 750.00 | 813.30 | 813.30 | 2,924 |
| 2022-08-04 | 780.00 | 806.00 | 774.01 | 782.47 | 782.47 | 1,110 |
| 2022-08-03 | 750.00 | 784.99 | 750.00 | 766.21 | 766.21 | 2,133 |
| 2022-08-02 | 713.99 | 750.00 | 713.99 | 740.00 | 740.00 | 2,020 |
| 2022-08-01 | 710.00 | 721.21 | 690.01 | 713.00 | 713.00 | 1,237 |
| 2022-07-29 | 678.00 | 709.99 | 675.00 | 691.00 | 691.00 | 792 |
| 2022-07-28 | 676.51 | 689.98 | 666.00 | 684.81 | 684.81 | 195 |
| 2022-07-27 | 667.00 | 694.29 | 661.46 | 683.81 | 683.81 | 765 |
| 2022-07-26 | 698.99 | 698.99 | 656.02 | 660.06 | 660.06 | 3,189 |
| 2022-07-25 | 770.00 | 770.00 | 681.00 | 699.84 | 699.84 | 1,114 |
| 2022-07-22 | 769.00 | 800.09 | 720.00 | 742.70 | 742.70 | 5,089 |
| 2022-07-21 | 3,200.00 | 3,236.39 | 3,141.00 | 3,199.54 | 799.89 | 1,524 |
| 2022-07-20 | 3,198.00 | 3,289.99 | 3,178.00 | 3,253.60 | 813.40 | 2,100 |
| 2022-07-19 | 3,119.99 | 3,198.99 | 3,000.01 | 3,085.59 | 771.40 | 1,680 |
| 2022-07-18 | 2,938.80 | 3,059.99 | 2,912.51 | 2,996.00 | 749.00 | 2,256 |
| 2022-07-15 | 2,950.99 | 2,950.99 | 2,800.02 | 2,900.00 | 725.00 | 1,288 |
| 2022-07-14 | 2,995.12 | 3,150.00 | 2,840.00 | 2,856.92 | 714.23 | 3,408 |
| 2022-07-13 | 2,857.00 | 2,986.00 | 2,857.00 | 2,960.51 | 740.13 | 4,716 |
| 2022-07-12 | 2,750.00 | 2,959.00 | 2,660.01 | 2,877.20 | 719.30 | 8,540 |
| 2022-07-11 | 2,625.28 | 2,720.00 | 2,615.00 | 2,720.00 | 680.00 | 1,592 |
| 2022-07-08 | 2,530.00 | 2,700.00 | 2,525.00 | 2,635.00 | 658.75 | 7,080 |
| 2022-07-07 | 2,560.00 | 2,775.00 | 2,546.80 | 2,765.00 | 691.25 | 8,680 |
| 2022-07-06 | 2,450.00 | 2,450.00 | 2,365.00 | 2,415.00 | 603.75 | 2,000 |
| 2022-07-05 | 2,490.00 | 2,500.00 | 2,460.00 | 2,460.00 | 615.00 | 1,240 |
| 2022-07-01 | 2,501.89 | 2,501.89 | 2,423.11 | 2,443.07 | 610.77 | 176 |
| 2022-06-30 | 2,425.01 | 2,534.39 | 2,350.01 | 2,460.00 | 615.00 | 1,064 |
| 2022-06-29 | 2,450.00 | 2,515.00 | 2,400.01 | 2,439.02 | 609.76 | 2,312 |
| 2022-06-28 | 2,605.00 | 2,615.00 | 2,450.00 | 2,506.38 | 626.60 | 8,132 |
| 2022-06-27 | 2,650.00 | 2,655.00 | 2,515.51 | 2,580.00 | 645.00 | 2,080 |
| 2022-06-24 | 2,949.99 | 2,949.99 | 2,625.00 | 2,700.09 | 675.02 | 3,940 |
| 2022-06-23 | 2,850.00 | 2,860.00 | 2,780.00 | 2,838.50 | 709.63 | 668 |
| 2022-06-22 | 2,830.00 | 2,880.00 | 2,715.01 | 2,750.05 | 687.51 | 1,656 |
| 2022-06-21 | 2,750.00 | 2,920.00 | 2,750.00 | 2,820.00 | 705.00 | 4,224 |
| 2022-06-20 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 687.50 | 84 |
| 2022-06-17 | 2,635.00 | 2,750.00 | 2,620.00 | 2,706.16 | 676.54 | 7,516 |
| 2022-06-16 | 2,626.00 | 2,626.00 | 2,480.00 | 2,543.34 | 635.84 | 2,940 |
| 2022-06-15 | 2,685.00 | 2,729.99 | 2,572.01 | 2,650.00 | 662.50 | 3,988 |
| 2022-06-14 | 2,422.00 | 2,639.99 | 2,386.21 | 2,608.40 | 652.10 | 3,528 |
| 2022-06-13 | 2,492.61 | 2,492.61 | 2,350.01 | 2,449.99 | 612.50 | 1,772 |
| 2022-06-10 | 2,500.01 | 2,610.00 | 2,456.31 | 2,590.01 | 647.50 | 1,636 |
| 2022-06-09 | 2,690.79 | 2,750.00 | 2,510.00 | 2,556.48 | 639.12 | 6,600 |
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.