GameStop Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-08 | 2,750.00 | 2,960.00 | 2,670.00 | 2,712.80 | 678.20 | 3,548 |
| 2022-06-07 | 2,550.00 | 2,920.00 | 2,550.00 | 2,908.16 | 727.04 | 7,820 |
| 2022-06-06 | 2,555.01 | 2,600.00 | 2,509.00 | 2,528.00 | 632.00 | 1,304 |
| 2022-06-03 | 2,455.00 | 2,690.00 | 2,451.00 | 2,550.01 | 637.50 | 5,428 |
| 2022-06-02 | 2,387.49 | 2,640.00 | 2,387.49 | 2,622.00 | 655.50 | 6,120 |
| 2022-06-01 | 2,419.00 | 2,460.00 | 2,340.01 | 2,377.44 | 594.36 | 23,560 |
| 2022-05-31 | 2,700.00 | 2,722.00 | 2,365.02 | 2,451.88 | 612.97 | 6,360 |
| 2022-05-27 | 2,630.00 | 2,674.99 | 2,496.91 | 2,670.00 | 667.50 | 3,808 |
| 2022-05-26 | 2,300.00 | 2,881.00 | 2,300.00 | 2,534.46 | 633.62 | 7,604 |
| 2022-05-25 | 1,803.41 | 2,280.00 | 1,803.41 | 2,273.81 | 568.45 | 7,048 |
| 2022-05-24 | 1,820.00 | 1,820.00 | 1,740.40 | 1,771.99 | 443.00 | 10,300 |
| 2022-05-23 | 1,880.19 | 1,920.00 | 1,830.00 | 1,885.00 | 471.25 | 1,920 |
| 2022-05-20 | 2,000.00 | 2,006.59 | 1,786.01 | 1,880.19 | 470.05 | 796 |
| 2022-05-19 | 1,825.00 | 2,006.16 | 1,800.00 | 1,961.57 | 490.39 | 9,416 |
| 2022-05-18 | 1,951.99 | 1,951.99 | 1,806.00 | 1,850.00 | 462.50 | 3,488 |
| 2022-05-17 | 1,875.00 | 1,995.00 | 1,870.00 | 1,984.16 | 496.04 | 5,720 |
| 2022-05-16 | 1,910.00 | 1,974.99 | 1,818.01 | 1,830.38 | 457.60 | 1,152 |
| 2022-05-13 | 1,957.70 | 2,060.00 | 1,950.00 | 1,990.90 | 497.73 | 7,876 |
| 2022-05-12 | 1,650.00 | 2,085.59 | 1,645.00 | 1,816.80 | 454.20 | 26,032 |
| 2022-05-11 | 1,850.00 | 1,895.00 | 1,635.76 | 1,644.94 | 411.24 | 2,792 |
| 2022-05-10 | 2,064.00 | 2,125.19 | 1,820.00 | 1,880.00 | 470.00 | 4,328 |
| 2022-05-09 | 2,212.98 | 2,212.98 | 2,000.00 | 2,009.66 | 502.42 | 3,296 |
| 2022-05-06 | 2,300.00 | 2,350.00 | 2,219.51 | 2,350.00 | 587.50 | 284 |
| 2022-05-05 | 2,447.00 | 2,447.00 | 2,374.00 | 2,386.79 | 596.70 | 440 |
| 2022-05-04 | 2,390.00 | 2,522.00 | 2,370.00 | 2,522.00 | 630.50 | 640 |
| 2022-05-03 | 2,359.99 | 2,476.49 | 2,350.00 | 2,470.00 | 617.50 | 708 |
| 2022-05-02 | 2,427.61 | 2,488.79 | 2,330.00 | 2,359.99 | 590.00 | 1,372 |
| 2022-04-29 | 2,600.00 | 2,645.50 | 2,514.01 | 2,586.39 | 646.60 | 5,992 |
| 2022-04-28 | 2,700.00 | 2,700.00 | 2,500.00 | 2,655.00 | 663.75 | 2,108 |
| 2022-04-27 | 2,600.00 | 2,635.00 | 2,575.00 | 2,600.99 | 650.25 | 420 |
| 2022-04-26 | 2,680.00 | 2,680.00 | 2,580.00 | 2,620.00 | 655.00 | 864 |
| 2022-04-25 | 2,800.00 | 2,830.00 | 2,700.00 | 2,715.01 | 678.75 | 996 |
| 2022-04-22 | 2,922.00 | 2,922.00 | 2,796.00 | 2,800.00 | 700.00 | 348 |
| 2022-04-21 | 3,015.60 | 3,075.00 | 2,850.01 | 2,850.01 | 712.50 | 2,472 |
| 2022-04-20 | 2,980.00 | 3,035.00 | 2,970.00 | 2,988.47 | 747.12 | 2,096 |
| 2022-04-19 | 2,865.00 | 3,069.99 | 2,865.00 | 3,044.26 | 761.07 | 2,560 |
| 2022-04-18 | 2,894.00 | 2,910.00 | 2,769.99 | 2,769.99 | 692.50 | 1,684 |
| 2022-04-13 | 2,924.99 | 2,970.00 | 2,924.99 | 2,944.01 | 736.00 | 1,548 |
| 2022-04-12 | 2,893.00 | 2,980.00 | 2,859.00 | 2,924.99 | 731.25 | 2,024 |
| 2022-04-11 | 2,865.00 | 2,950.00 | 2,830.01 | 2,941.94 | 735.49 | 5,580 |
| 2022-04-08 | 2,930.00 | 3,004.00 | 2,870.00 | 2,968.60 | 742.15 | 5,724 |
| 2022-04-07 | 3,040.00 | 3,070.00 | 2,923.00 | 3,070.00 | 767.50 | 1,524 |
| 2022-04-06 | 3,000.00 | 3,163.99 | 2,952.01 | 3,104.00 | 776.00 | 6,272 |
| 2022-04-05 | 3,310.00 | 3,310.00 | 3,035.21 | 3,065.38 | 766.35 | 2,740 |
| 2022-04-04 | 3,117.81 | 3,400.00 | 3,117.81 | 3,400.00 | 850.00 | 2,008 |
| 2022-04-01 | 3,579.99 | 3,600.00 | 3,117.00 | 3,254.00 | 813.50 | 13,144 |
| 2022-03-31 | 3,300.00 | 3,481.00 | 3,201.00 | 3,400.00 | 850.00 | 5,984 |
| 2022-03-30 | 3,500.00 | 3,585.00 | 3,225.61 | 3,346.48 | 836.62 | 8,384 |
| 2022-03-29 | 3,780.00 | 3,920.00 | 3,233.01 | 3,625.85 | 906.46 | 24,956 |
| 2022-03-28 | 3,024.00 | 3,847.79 | 3,024.00 | 3,754.91 | 938.73 | 29,620 |
| 2022-03-25 | 2,830.00 | 3,144.00 | 2,830.00 | 3,020.20 | 755.05 | 15,856 |
| 2022-03-24 | 2,820.00 | 2,879.00 | 2,565.00 | 2,879.00 | 719.75 | 21,308 |
| 2022-03-23 | 2,560.01 | 3,019.99 | 2,560.01 | 2,822.27 | 705.57 | 21,476 |
| 2022-03-22 | 1,851.00 | 2,530.00 | 1,851.00 | 2,518.00 | 629.50 | 14,968 |
| 2022-03-18 | 1,685.00 | 1,950.00 | 1,670.00 | 1,849.31 | 462.33 | 7,584 |
| 2022-03-17 | 1,750.00 | 1,849.99 | 1,730.00 | 1,793.00 | 448.25 | 5,996 |
| 2022-03-16 | 1,770.00 | 1,876.79 | 1,740.00 | 1,761.00 | 440.25 | 3,616 |
| 2022-03-15 | 1,725.00 | 1,781.59 | 1,655.00 | 1,733.65 | 433.41 | 2,556 |
| 2022-03-14 | 1,880.00 | 1,880.00 | 1,625.00 | 1,640.00 | 410.00 | 5,944 |
| 2022-03-11 | 2,131.00 | 2,131.00 | 1,950.00 | 1,950.00 | 487.50 | 1,052 |
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.