GameStop Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 3,400.00 | 3,400.00 | 3,099.00 | 3,327.46 | 831.87 | 4,620 |
| 2021-12-09 | 3,550.00 | 3,550.01 | 3,210.00 | 3,254.95 | 813.74 | 6,672 |
| 2021-12-08 | 3,721.00 | 3,737.49 | 3,600.01 | 3,633.42 | 908.36 | 2,796 |
| 2021-12-07 | 3,700.00 | 3,833.99 | 3,699.33 | 3,710.42 | 927.61 | 16,980 |
| 2021-12-06 | 3,700.00 | 3,700.00 | 3,464.55 | 3,500.00 | 875.00 | 16,116 |
| 2021-12-03 | 3,765.00 | 3,769.79 | 3,400.01 | 3,610.39 | 902.60 | 4,436 |
| 2021-12-02 | 3,900.00 | 3,969.99 | 3,723.75 | 3,924.29 | 981.07 | 920 |
| 2021-12-01 | 4,230.00 | 4,230.00 | 3,812.00 | 3,868.76 | 967.19 | 2,488 |
| 2021-11-30 | 4,260.00 | 4,261.00 | 4,099.17 | 4,219.43 | 1,054.86 | 2,080 |
| 2021-11-29 | 4,545.69 | 4,545.69 | 4,350.01 | 4,350.01 | 1,087.50 | 1,380 |
| 2021-11-26 | 4,350.00 | 4,549.99 | 4,350.00 | 4,350.00 | 1,087.50 | 2,228 |
| 2021-11-24 | 4,600.01 | 4,663.98 | 4,525.00 | 4,527.50 | 1,131.88 | 1,668 |
| 2021-11-23 | 5,174.00 | 5,300.00 | 4,520.00 | 4,556.32 | 1,139.08 | 24,444 |
| 2021-11-22 | 4,770.00 | 5,192.00 | 4,770.00 | 5,174.93 | 1,293.73 | 10,460 |
| 2021-11-19 | 4,350.00 | 4,777.99 | 4,350.00 | 4,759.00 | 1,189.75 | 9,732 |
| 2021-11-18 | 4,400.00 | 4,410.01 | 4,280.41 | 4,331.51 | 1,082.88 | 1,824 |
| 2021-11-17 | 4,312.51 | 4,519.49 | 4,312.51 | 4,350.00 | 1,087.50 | 2,176 |
| 2021-11-16 | 4,337.00 | 4,419.99 | 4,250.01 | 4,250.01 | 1,062.50 | 2,540 |
| 2021-11-12 | 4,120.01 | 4,125.00 | 4,075.09 | 4,090.01 | 1,022.50 | 1,084 |
| 2021-11-11 | 4,178.29 | 4,289.99 | 4,100.00 | 4,200.02 | 1,050.01 | 1,872 |
| 2021-11-10 | 4,200.00 | 4,300.79 | 4,000.02 | 4,100.00 | 1,025.00 | 1,656 |
| 2021-11-09 | 4,476.00 | 4,549.99 | 4,165.21 | 4,200.00 | 1,050.00 | 7,296 |
| 2021-11-08 | 4,259.29 | 4,560.00 | 4,259.29 | 4,415.22 | 1,103.81 | 3,628 |
| 2021-11-05 | 4,350.00 | 4,434.99 | 4,224.41 | 4,333.15 | 1,083.29 | 5,956 |
| 2021-11-04 | 4,666.99 | 4,666.99 | 4,415.00 | 4,438.47 | 1,109.62 | 1,892 |
| 2021-11-03 | 4,300.00 | 5,325.00 | 4,300.00 | 4,490.17 | 1,122.54 | 26,192 |
| 2021-11-01 | 3,829.99 | 4,305.01 | 3,829.99 | 4,178.10 | 1,044.53 | 9,604 |
| 2021-10-29 | 3,720.00 | 3,805.00 | 3,670.00 | 3,750.00 | 937.50 | 1,536 |
| 2021-10-28 | 3,610.00 | 3,729.99 | 3,600.01 | 3,708.00 | 927.00 | 1,492 |
| 2021-10-27 | 3,700.00 | 3,700.00 | 3,510.00 | 3,510.00 | 877.50 | 1,476 |
| 2021-10-26 | 3,590.00 | 3,709.19 | 3,540.61 | 3,610.00 | 902.50 | 2,340 |
| 2021-10-25 | 3,465.00 | 3,549.99 | 3,395.00 | 3,500.00 | 875.00 | 2,792 |
| 2021-10-22 | 3,650.00 | 3,650.00 | 3,423.00 | 3,435.00 | 858.75 | 4,536 |
| 2021-10-21 | 3,725.01 | 3,830.00 | 3,680.00 | 3,680.00 | 920.00 | 2,352 |
| 2021-10-20 | 3,755.56 | 3,757.00 | 3,700.01 | 3,714.01 | 928.50 | 412 |
← NewerPage 21 of 21 · 1,235 trading days
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.