GameStop Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 422.00 | 433.68 | 422.00 | 433.68 | 433.68 | 11 |
| 2026-04-28 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 42 |
| 2026-04-27 | 440.00 | 445.00 | 439.00 | 445.00 | 445.00 | 115 |
| 2026-04-24 | 440.00 | 440.00 | 436.00 | 436.00 | 436.00 | 22 |
| 2026-04-23 | 447.00 | 450.00 | 436.66 | 436.66 | 436.66 | 79 |
| 2026-04-22 | 444.00 | 445.00 | 441.32 | 441.32 | 441.32 | 679 |
| 2026-04-21 | 429.00 | 430.00 | 429.00 | 429.00 | 429.00 | 53 |
| 2026-04-20 | 431.00 | 431.00 | 418.00 | 426.00 | 426.00 | 53 |
| 2026-04-17 | 430.01 | 433.00 | 428.00 | 431.00 | 431.00 | 141 |
| 2026-04-16 | 431.34 | 437.00 | 427.50 | 437.00 | 437.00 | 206 |
| 2026-04-15 | 427.00 | 428.35 | 422.01 | 428.35 | 428.35 | 2,523 |
| 2026-04-14 | 416.40 | 417.00 | 415.00 | 416.00 | 416.00 | 56 |
| 2026-04-13 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0 |
| 2026-04-10 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 2 |
| 2026-04-09 | 400.00 | 400.00 | 398.00 | 398.00 | 398.00 | 323 |
| 2026-04-08 | 404.50 | 412.17 | 404.50 | 412.17 | 412.17 | 5 |
| 2026-04-07 | 410.00 | 415.00 | 410.00 | 415.00 | 415.00 | 309 |
| 2026-04-06 | 407.00 | 415.00 | 407.00 | 412.50 | 412.50 | 111 |
| 2026-04-01 | 410.00 | 410.00 | 400.00 | 400.00 | 400.00 | 256 |
| 2026-03-31 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 307 |
| 2026-03-30 | 407.00 | 407.00 | 399.00 | 401.00 | 401.00 | 2,017 |
| 2026-03-27 | 406.00 | 406.00 | 401.00 | 401.00 | 401.00 | 1,413 |
| 2026-03-26 | 405.89 | 405.89 | 405.89 | 405.89 | 405.89 | 500 |
| 2026-03-25 | 405.21 | 416.00 | 405.21 | 411.40 | 411.40 | 358 |
| 2026-03-24 | 403.00 | 409.50 | 402.00 | 407.00 | 407.00 | 659 |
| 2026-03-23 | 404.82 | 410.15 | 404.82 | 409.10 | 409.10 | 657 |
| 2026-03-20 | 410.00 | 410.00 | 408.66 | 408.66 | 408.66 | 131 |
| 2026-03-19 | 410.50 | 411.00 | 407.71 | 410.80 | 410.80 | 108 |
| 2026-03-18 | 414.50 | 414.50 | 414.50 | 414.50 | 414.50 | 5 |
| 2026-03-17 | 419.30 | 419.50 | 417.84 | 417.84 | 417.84 | 105 |
| 2026-03-13 | 437.00 | 438.00 | 423.00 | 423.00 | 423.00 | 484 |
| 2026-03-12 | 435.00 | 438.00 | 435.00 | 438.00 | 438.00 | 109 |
| 2026-03-11 | 420.00 | 430.00 | 420.00 | 428.00 | 428.00 | 277 |
| 2026-03-10 | 436.00 | 439.00 | 431.10 | 435.00 | 435.00 | 85 |
| 2026-03-09 | 440.00 | 440.00 | 438.50 | 438.50 | 438.50 | 67 |
| 2026-03-06 | 425.00 | 432.00 | 425.00 | 432.00 | 432.00 | 372 |
| 2026-03-05 | 422.00 | 422.00 | 420.38 | 420.38 | 420.38 | 306 |
| 2026-03-04 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | 5 |
| 2026-03-03 | 415.90 | 415.90 | 415.90 | 415.90 | 415.90 | 21 |
| 2026-03-02 | 415.00 | 416.07 | 415.00 | 415.90 | 415.90 | 3,529 |
| 2026-02-27 | 412.80 | 412.80 | 412.80 | 412.80 | 412.80 | 3,520 |
| 2026-02-26 | 410.00 | 418.50 | 410.00 | 418.50 | 418.50 | 6 |
| 2026-02-25 | 400.00 | 409.20 | 400.00 | 409.00 | 409.00 | 341 |
| 2026-02-24 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | 6 |
| 2026-02-23 | 411.40 | 411.40 | 411.40 | 411.40 | 411.40 | 7 |
| 2026-02-20 | 411.40 | 411.40 | 411.40 | 411.40 | 411.40 | 0 |
| 2026-02-19 | 411.40 | 411.40 | 411.40 | 411.40 | 411.40 | 302 |
| 2026-02-18 | 406.00 | 415.00 | 403.52 | 403.52 | 403.52 | 106 |
| 2026-02-17 | 400.32 | 402.00 | 400.00 | 400.00 | 400.00 | 326 |
| 2026-02-16 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 2 |
| 2026-02-13 | 408.00 | 408.00 | 403.00 | 403.00 | 403.00 | 19 |
| 2026-02-12 | 406.00 | 412.17 | 406.00 | 412.17 | 412.17 | 119 |
| 2026-02-11 | 424.00 | 424.00 | 412.00 | 412.00 | 412.00 | 114 |
| 2026-02-10 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 52 |
| 2026-02-09 | 421.50 | 425.00 | 421.00 | 425.00 | 425.00 | 871 |
| 2026-02-06 | 435.00 | 440.00 | 429.40 | 429.40 | 429.40 | 416 |
| 2026-02-05 | 437.00 | 439.63 | 430.50 | 430.50 | 430.50 | 2,849 |
| 2026-02-04 | 422.00 | 434.60 | 421.00 | 434.60 | 434.60 | 176 |
| 2026-02-03 | 425.00 | 435.00 | 413.00 | 422.60 | 422.60 | 1,477 |
| 2026-01-30 | 410.00 | 415.50 | 410.00 | 415.10 | 415.10 | 147 |
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.