GameStop Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 374.00 | 374.00 | 370.35 | 370.35 | 370.35 | 81 |
| 2026-07-22 | 379.00 | 379.00 | 371.22 | 371.22 | 371.22 | 1,237 |
| 2026-07-21 | 379.00 | 379.00 | 378.75 | 378.75 | 378.75 | 25 |
| 2026-07-20 | 380.00 | 390.99 | 380.00 | 390.99 | 390.99 | 162 |
| 2026-07-17 | 381.01 | 395.59 | 381.01 | 381.01 | 381.01 | 163 |
| 2026-07-16 | 382.11 | 382.11 | 382.11 | 382.11 | 382.11 | 0 |
| 2026-07-15 | 390.00 | 390.00 | 382.11 | 382.11 | 382.11 | 81 |
| 2026-07-14 | 389.06 | 390.00 | 389.06 | 390.00 | 390.00 | 163 |
| 2026-07-13 | 390.54 | 390.54 | 390.54 | 390.54 | 390.54 | 0 |
| 2026-07-10 | 380.00 | 390.54 | 380.00 | 390.54 | 390.54 | 24 |
| 2026-07-09 | 379.50 | 379.50 | 379.50 | 379.50 | 379.50 | 11 |
| 2026-07-08 | 383.70 | 383.70 | 383.70 | 383.70 | 383.70 | 18 |
| 2026-07-07 | 385.00 | 386.50 | 385.00 | 386.50 | 386.50 | 110 |
| 2026-07-06 | 394.00 | 394.00 | 387.00 | 390.00 | 390.00 | 183 |
| 2026-07-03 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2026-07-02 | 400.00 | 400.00 | 390.00 | 390.00 | 390.00 | 299 |
| 2026-07-01 | 390.00 | 395.00 | 390.00 | 395.00 | 395.00 | 80 |
| 2026-06-30 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 40 |
| 2026-06-29 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 6 |
| 2026-06-26 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 19 |
| 2026-06-25 | 370.00 | 371.82 | 368.00 | 371.82 | 371.82 | 69 |
| 2026-06-24 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | 77 |
| 2026-06-23 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 27 |
| 2026-06-22 | 371.00 | 371.18 | 371.00 | 371.18 | 371.18 | 30 |
| 2026-06-19 | 370.50 | 370.50 | 370.50 | 370.50 | 370.50 | 5 |
| 2026-06-18 | 380.00 | 380.00 | 375.00 | 375.00 | 375.00 | 73 |
| 2026-06-17 | 373.55 | 373.55 | 373.55 | 373.55 | 373.55 | 1 |
| 2026-06-16 | 370.50 | 373.55 | 370.00 | 373.55 | 373.55 | 280 |
| 2026-06-15 | 376.55 | 376.55 | 375.00 | 375.00 | 375.00 | 61 |
| 2026-06-12 | 375.00 | 380.00 | 372.91 | 373.10 | 373.10 | 619 |
| 2026-06-11 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2026-06-10 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 2 |
| 2026-06-09 | 385.00 | 389.00 | 380.00 | 389.00 | 389.00 | 183 |
| 2026-06-08 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 103 |
| 2026-06-05 | 381.00 | 382.00 | 370.00 | 370.00 | 370.00 | 614 |
| 2026-06-04 | 395.00 | 395.00 | 386.00 | 386.00 | 386.00 | 205 |
| 2026-06-03 | 387.13 | 387.13 | 385.55 | 385.55 | 385.55 | 21 |
| 2026-06-02 | 363.50 | 363.50 | 363.50 | 363.50 | 363.50 | 185 |
| 2026-06-01 | 365.00 | 373.00 | 365.00 | 372.00 | 372.00 | 755 |
| 2026-05-29 | 375.00 | 375.00 | 368.09 | 368.09 | 368.09 | 320 |
| 2026-05-28 | 375.30 | 375.30 | 375.30 | 375.30 | 375.30 | 100 |
| 2026-05-27 | 380.70 | 380.70 | 375.30 | 375.30 | 375.30 | 5 |
| 2026-05-26 | 381.00 | 381.00 | 380.00 | 380.90 | 380.90 | 62 |
| 2026-05-25 | 396.49 | 396.49 | 396.49 | 396.49 | 396.49 | 6 |
| 2026-05-22 | 395.00 | 396.49 | 395.00 | 396.49 | 396.49 | 9 |
| 2026-05-21 | 390.49 | 390.49 | 381.61 | 381.61 | 381.61 | 93 |
| 2026-05-20 | 391.67 | 391.67 | 391.67 | 391.67 | 391.67 | 6 |
| 2026-05-19 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 18 |
| 2026-05-18 | 376.00 | 378.00 | 376.00 | 378.00 | 378.00 | 139 |
| 2026-05-15 | 382.00 | 382.00 | 380.00 | 380.00 | 380.00 | 71 |
| 2026-05-14 | 380.00 | 380.00 | 375.45 | 375.45 | 375.45 | 57 |
| 2026-05-13 | 375.00 | 375.72 | 375.00 | 375.72 | 375.72 | 180 |
| 2026-05-12 | 400.00 | 400.00 | 384.20 | 384.20 | 384.20 | 746 |
| 2026-05-11 | 414.00 | 414.00 | 400.00 | 405.00 | 405.00 | 899 |
| 2026-05-08 | 420.00 | 420.00 | 414.00 | 414.00 | 414.00 | 831 |
| 2026-05-07 | 433.00 | 433.00 | 413.00 | 425.88 | 425.88 | 284 |
| 2026-05-06 | 427.50 | 437.58 | 427.50 | 437.58 | 437.58 | 1,410 |
| 2026-05-05 | 402.00 | 429.00 | 402.00 | 429.00 | 429.00 | 502 |
| 2026-05-04 | 430.00 | 449.00 | 420.00 | 420.00 | 420.00 | 2,062 |
| 2026-04-30 | 428.87 | 430.00 | 428.00 | 430.00 | 430.00 | 323 |
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.