GameStop Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 400.00 | 400.00 | 394.40 | 394.40 | 394.40 | 668 |
| 2026-01-28 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | 5 |
| 2026-01-27 | 414.20 | 415.35 | 408.00 | 415.00 | 415.00 | 302 |
| 2026-01-26 | 399.00 | 433.00 | 399.00 | 415.00 | 415.00 | 2,577 |
| 2026-01-23 | 401.00 | 401.00 | 392.01 | 398.50 | 398.50 | 2,489 |
| 2026-01-22 | 395.02 | 409.50 | 395.02 | 408.94 | 408.94 | 752 |
| 2026-01-21 | 378.80 | 385.00 | 378.80 | 385.00 | 385.00 | 127 |
| 2026-01-20 | 366.00 | 367.60 | 366.00 | 366.50 | 366.50 | 1,695 |
| 2026-01-19 | 373.90 | 373.90 | 373.90 | 373.90 | 373.90 | 0 |
| 2026-01-16 | 379.00 | 379.00 | 372.40 | 373.90 | 373.90 | 481 |
| 2026-01-15 | 377.00 | 379.00 | 375.00 | 375.00 | 375.00 | 504 |
| 2026-01-14 | 375.00 | 375.00 | 372.30 | 373.45 | 373.45 | 164 |
| 2026-01-13 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 2 |
| 2026-01-12 | 382.00 | 382.00 | 376.00 | 376.00 | 376.00 | 72 |
| 2026-01-09 | 381.00 | 390.00 | 381.00 | 381.50 | 381.50 | 830 |
| 2026-01-08 | 381.00 | 393.39 | 381.00 | 393.39 | 393.39 | 907 |
| 2026-01-07 | 390.00 | 393.90 | 381.05 | 381.05 | 381.05 | 310 |
| 2026-01-06 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | 0 |
| 2026-01-05 | 370.00 | 370.00 | 367.00 | 369.00 | 369.00 | 123 |
| 2026-01-02 | 365.00 | 375.99 | 365.00 | 375.00 | 375.00 | 54 |
| 2025-12-31 | 370.00 | 370.00 | 361.00 | 362.00 | 362.00 | 213 |
| 2025-12-30 | 366.02 | 366.02 | 366.01 | 366.01 | 366.01 | 36 |
| 2025-12-29 | 372.80 | 372.80 | 369.00 | 369.00 | 369.00 | 351 |
| 2025-12-26 | 385.50 | 385.50 | 377.00 | 377.72 | 377.72 | 2,551 |
| 2025-12-24 | 385.00 | 385.60 | 385.00 | 385.60 | 385.60 | 67 |
| 2025-12-23 | 390.00 | 390.00 | 380.00 | 382.00 | 382.00 | 441 |
| 2025-12-22 | 406.00 | 406.00 | 393.00 | 393.50 | 393.50 | 1,469 |
| 2025-12-19 | 401.80 | 408.00 | 401.80 | 407.90 | 407.90 | 388 |
| 2025-12-18 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 1,500 |
| 2025-12-17 | 400.00 | 415.00 | 400.00 | 415.00 | 415.00 | 1,820 |
| 2025-12-16 | 390.01 | 400.00 | 390.01 | 400.00 | 400.00 | 1,140 |
| 2025-12-15 | 382.00 | 405.00 | 382.00 | 396.44 | 396.44 | 3,817 |
| 2025-12-11 | 399.00 | 399.00 | 392.00 | 394.00 | 394.00 | 1,714 |
| 2025-12-10 | 408.00 | 408.00 | 393.06 | 403.00 | 403.00 | 3,014 |
| 2025-12-09 | 425.85 | 426.50 | 425.00 | 425.00 | 425.00 | 4,585 |
| 2025-12-08 | 418.36 | 422.00 | 418.36 | 422.00 | 422.00 | 126 |
| 2025-12-05 | 418.50 | 418.50 | 418.50 | 418.50 | 418.50 | 5 |
| 2025-12-04 | 423.50 | 428.00 | 410.00 | 418.50 | 418.50 | 4,044 |
| 2025-12-03 | 420.00 | 423.50 | 417.00 | 423.50 | 423.50 | 228 |
| 2025-12-02 | 404.00 | 421.10 | 404.00 | 416.42 | 416.42 | 93 |
| 2025-12-01 | 413.00 | 420.00 | 412.00 | 416.00 | 416.00 | 393 |
| 2025-11-28 | 418.00 | 418.00 | 413.69 | 413.69 | 413.69 | 49 |
| 2025-11-27 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 6 |
| 2025-11-26 | 393.69 | 395.69 | 393.69 | 395.69 | 395.69 | 460 |
| 2025-11-25 | 388.00 | 390.00 | 388.00 | 390.00 | 390.00 | 28 |
| 2025-11-24 | 375.00 | 380.00 | 375.00 | 380.00 | 380.00 | 56 |
| 2025-11-21 | 380.00 | 380.00 | 371.47 | 371.47 | 371.47 | 264 |
| 2025-11-20 | 371.80 | 375.90 | 371.80 | 375.90 | 375.90 | 11 |
| 2025-11-19 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 1 |
| 2025-11-18 | 373.15 | 380.00 | 373.15 | 375.00 | 375.00 | 153 |
| 2025-11-14 | 380.00 | 382.00 | 369.52 | 369.52 | 369.52 | 132 |
| 2025-11-13 | 388.00 | 388.00 | 383.00 | 385.00 | 385.00 | 896 |
| 2025-11-12 | 392.32 | 392.87 | 392.32 | 392.87 | 392.87 | 39 |
| 2025-11-11 | 397.00 | 397.00 | 384.01 | 394.10 | 394.10 | 3,103 |
| 2025-11-10 | 394.50 | 400.00 | 394.50 | 398.00 | 398.00 | 201 |
| 2025-11-07 | 400.00 | 401.00 | 394.00 | 396.16 | 396.16 | 351 |
| 2025-11-06 | 404.00 | 404.01 | 400.00 | 400.01 | 400.01 | 57 |
| 2025-11-05 | 414.35 | 414.35 | 410.00 | 410.00 | 410.00 | 161 |
| 2025-11-04 | 405.00 | 408.50 | 405.00 | 408.50 | 408.50 | 44 |
| 2025-11-03 | 410.75 | 410.77 | 407.75 | 407.75 | 407.75 | 537 |
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.