GameStop Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-10 | 2,170.00 | 2,170.00 | 2,070.00 | 2,110.00 | 527.50 | 968 |
| 2022-03-08 | 2,100.00 | 2,281.00 | 2,100.00 | 2,230.79 | 557.70 | 8,768 |
| 2022-03-07 | 2,350.00 | 2,350.00 | 2,060.00 | 2,060.00 | 515.00 | 3,004 |
| 2022-03-04 | 2,380.00 | 2,380.00 | 2,350.00 | 2,350.00 | 587.50 | 172 |
| 2022-03-03 | 2,406.01 | 2,500.00 | 2,406.01 | 2,455.01 | 613.75 | 172 |
| 2022-03-02 | 2,403.41 | 2,406.01 | 2,403.41 | 2,406.01 | 601.50 | 152 |
| 2022-03-01 | 2,553.00 | 2,553.00 | 2,553.00 | 2,553.00 | 638.25 | 260 |
| 2022-02-28 | 2,451.50 | 2,579.99 | 2,451.50 | 2,510.00 | 627.50 | 2,052 |
| 2022-02-25 | 2,460.00 | 2,484.60 | 2,378.01 | 2,480.49 | 620.12 | 2,764 |
| 2022-02-24 | 2,250.00 | 2,540.00 | 2,250.00 | 2,540.00 | 635.00 | 1,008 |
| 2022-02-23 | 2,385.00 | 2,500.00 | 2,385.00 | 2,385.00 | 596.25 | 296 |
| 2022-02-22 | 2,450.00 | 2,467.82 | 2,365.00 | 2,385.00 | 596.25 | 912 |
| 2022-02-18 | 2,550.00 | 2,550.00 | 2,400.00 | 2,500.00 | 625.00 | 668 |
| 2022-02-17 | 2,640.00 | 2,640.00 | 2,550.00 | 2,550.00 | 637.50 | 168 |
| 2022-02-16 | 2,550.00 | 2,652.00 | 2,550.00 | 2,585.32 | 646.33 | 5,532 |
| 2022-02-15 | 2,502.09 | 2,564.99 | 2,420.00 | 2,545.79 | 636.45 | 4,692 |
| 2022-02-14 | 2,505.00 | 2,505.00 | 2,414.00 | 2,414.00 | 603.50 | 724 |
| 2022-02-11 | 2,498.00 | 2,640.00 | 2,498.00 | 2,560.00 | 640.00 | 6,160 |
| 2022-02-10 | 2,546.00 | 2,680.00 | 2,490.00 | 2,490.35 | 622.59 | 22,832 |
| 2022-02-09 | 2,350.00 | 2,554.98 | 2,350.00 | 2,546.26 | 636.57 | 9,832 |
| 2022-02-08 | 2,121.46 | 2,420.00 | 2,121.46 | 2,341.79 | 585.45 | 7,044 |
| 2022-02-04 | 2,005.00 | 2,135.29 | 2,005.00 | 2,121.46 | 530.37 | 1,588 |
| 2022-02-03 | 2,050.00 | 2,128.49 | 2,030.00 | 2,035.00 | 508.75 | 1,196 |
| 2022-02-02 | 2,275.00 | 2,275.00 | 2,020.00 | 2,049.12 | 512.28 | 4,040 |
| 2022-02-01 | 2,298.00 | 2,385.00 | 2,225.00 | 2,275.00 | 568.75 | 2,684 |
| 2022-01-31 | 2,048.90 | 2,250.50 | 2,048.90 | 2,250.50 | 562.63 | 5,040 |
| 2022-01-28 | 2,000.00 | 2,015.00 | 1,845.00 | 2,015.00 | 503.75 | 3,888 |
| 2022-01-27 | 2,162.00 | 2,240.00 | 1,920.03 | 1,950.00 | 487.50 | 4,520 |
| 2022-01-26 | 2,100.01 | 2,458.49 | 2,100.01 | 2,128.96 | 532.24 | 7,900 |
| 2022-01-25 | 2,100.00 | 2,118.00 | 1,980.00 | 2,068.91 | 517.23 | 3,828 |
| 2022-01-24 | 2,010.00 | 2,050.00 | 1,800.00 | 2,050.00 | 512.50 | 14,216 |
| 2022-01-21 | 2,080.00 | 2,247.69 | 1,921.02 | 2,199.23 | 549.81 | 2,908 |
| 2022-01-20 | 2,256.99 | 2,343.99 | 2,122.00 | 2,122.00 | 530.50 | 3,988 |
| 2022-01-19 | 2,245.40 | 2,260.59 | 2,150.00 | 2,256.99 | 564.25 | 14,288 |
| 2022-01-18 | 2,200.00 | 2,260.00 | 2,183.66 | 2,244.64 | 561.16 | 3,220 |
| 2022-01-17 | 2,480.00 | 2,480.00 | 2,370.00 | 2,370.00 | 592.50 | 188 |
| 2022-01-14 | 2,446.00 | 2,450.00 | 2,260.01 | 2,364.99 | 591.25 | 18,596 |
| 2022-01-13 | 2,605.00 | 2,630.00 | 2,478.00 | 2,494.00 | 623.50 | 19,964 |
| 2022-01-12 | 2,620.00 | 2,660.10 | 2,570.01 | 2,605.18 | 651.30 | 5,288 |
| 2022-01-11 | 2,640.00 | 2,760.01 | 2,640.00 | 2,651.19 | 662.80 | 5,540 |
| 2022-01-10 | 2,700.00 | 2,700.00 | 2,450.00 | 2,668.33 | 667.08 | 7,552 |
| 2022-01-07 | 3,215.00 | 3,248.00 | 2,700.01 | 2,870.00 | 717.50 | 39,312 |
| 2022-01-06 | 2,689.00 | 2,800.00 | 2,600.00 | 2,678.03 | 669.51 | 3,092 |
| 2022-01-05 | 3,049.58 | 3,049.58 | 2,674.00 | 2,691.86 | 672.97 | 6,532 |
| 2022-01-04 | 3,080.00 | 3,080.00 | 2,950.00 | 3,049.58 | 762.40 | 3,904 |
| 2022-01-03 | 3,220.00 | 3,270.00 | 3,140.00 | 3,140.00 | 785.00 | 1,632 |
| 2021-12-31 | 3,238.49 | 3,238.49 | 3,061.00 | 3,062.00 | 765.50 | 5,864 |
| 2021-12-30 | 3,150.00 | 3,270.00 | 3,150.00 | 3,188.79 | 797.20 | 4,008 |
| 2021-12-29 | 3,111.49 | 3,181.00 | 2,950.00 | 3,150.00 | 787.50 | 2,128 |
| 2021-12-28 | 3,030.00 | 3,145.00 | 3,030.00 | 3,111.49 | 777.87 | 1,228 |
| 2021-12-27 | 3,098.00 | 3,098.00 | 2,910.00 | 3,059.00 | 764.75 | 6,776 |
| 2021-12-23 | 3,048.00 | 3,212.99 | 3,048.00 | 3,114.22 | 778.56 | 728 |
| 2021-12-22 | 3,250.01 | 3,280.00 | 3,156.02 | 3,200.00 | 800.00 | 2,016 |
| 2021-12-21 | 3,309.99 | 3,310.00 | 3,220.01 | 3,240.00 | 810.00 | 384 |
| 2021-12-20 | 3,180.00 | 3,300.00 | 3,121.00 | 3,275.00 | 818.75 | 968 |
| 2021-12-17 | 3,050.00 | 3,275.00 | 2,895.00 | 3,240.00 | 810.00 | 5,996 |
| 2021-12-16 | 3,150.00 | 3,182.00 | 2,950.03 | 3,012.86 | 753.22 | 10,840 |
| 2021-12-15 | 3,200.00 | 3,210.00 | 3,020.03 | 3,150.71 | 787.68 | 12,452 |
| 2021-12-14 | 2,850.00 | 3,190.00 | 2,721.01 | 3,120.72 | 780.18 | 15,024 |
| 2021-12-13 | 3,112.19 | 3,112.19 | 2,850.01 | 2,892.49 | 723.12 | 7,188 |
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.