GameStop Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 418.52 | 418.52 | 415.00 | 415.00 | 415.00 | 183 |
| 2025-10-30 | 428.00 | 428.00 | 419.50 | 420.85 | 420.85 | 691 |
| 2025-10-29 | 428.85 | 433.29 | 428.85 | 433.29 | 433.29 | 10,477 |
| 2025-10-28 | 428.00 | 440.00 | 428.00 | 439.67 | 439.67 | 1,640 |
| 2025-10-27 | 445.00 | 445.00 | 435.50 | 437.00 | 437.00 | 2,720 |
| 2025-10-24 | 435.97 | 435.97 | 435.97 | 435.97 | 435.97 | 3 |
| 2025-10-23 | 435.00 | 436.00 | 435.00 | 435.97 | 435.97 | 317 |
| 2025-10-22 | 418.21 | 419.05 | 410.04 | 410.04 | 410.04 | 1,015 |
| 2025-10-21 | 425.00 | 426.00 | 421.00 | 423.89 | 423.89 | 12,677 |
| 2025-10-20 | 426.00 | 428.00 | 426.00 | 427.00 | 427.00 | 1,305 |
| 2025-10-17 | 438.00 | 438.00 | 425.00 | 425.54 | 425.54 | 497 |
| 2025-10-16 | 432.50 | 432.50 | 423.00 | 423.00 | 423.00 | 9,753 |
| 2025-10-15 | 430.00 | 445.39 | 430.00 | 432.47 | 432.47 | 445 |
| 2025-10-14 | 435.00 | 440.00 | 432.00 | 432.08 | 432.08 | 235 |
| 2025-10-13 | 440.00 | 440.99 | 430.50 | 433.30 | 433.30 | 207 |
| 2025-10-10 | 442.00 | 442.50 | 432.00 | 435.64 | 435.64 | 918 |
| 2025-10-09 | 440.00 | 443.00 | 440.00 | 442.75 | 442.75 | 146 |
| 2025-10-08 | 455.00 | 455.50 | 450.00 | 450.00 | 450.00 | 91 |
| 2025-10-07 | 457.00 | 457.00 | 449.00 | 449.00 | 449.00 | 343 |
| 2025-10-06 | 466.00 | 474.00 | 463.00 | 463.00 | 463.00 | 994 |
| 2025-10-03 | 481.00 | 490.00 | 465.00 | 471.44 | 471.44 | 1,091 |
| 2025-10-02 | 515.00 | 517.50 | 500.00 | 512.00 | 512.00 | 1,290 |
| 2025-10-01 | 500.65 | 509.00 | 500.65 | 508.00 | 508.00 | 2,098 |
| 2025-09-30 | 495.00 | 500.00 | 490.00 | 499.82 | 499.82 | 84 |
| 2025-09-29 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 23 |
| 2025-09-26 | 488.00 | 490.00 | 477.00 | 489.33 | 489.33 | 3,347 |
| 2025-09-25 | 496.98 | 496.98 | 470.00 | 470.00 | 470.00 | 1,803 |
| 2025-09-24 | 490.50 | 492.00 | 478.00 | 479.00 | 479.00 | 380 |
| 2025-09-23 | 499.00 | 499.00 | 490.00 | 491.26 | 491.26 | 2,468 |
| 2025-09-22 | 490.90 | 503.00 | 490.90 | 503.00 | 503.00 | 1,527 |
| 2025-09-19 | 478.50 | 478.50 | 476.69 | 476.74 | 476.74 | 1,343 |
| 2025-09-18 | 480.00 | 482.00 | 473.50 | 473.50 | 473.50 | 1,116 |
| 2025-09-17 | 485.00 | 485.00 | 470.00 | 478.16 | 478.16 | 2,311 |
| 2025-09-15 | 446.00 | 472.27 | 446.00 | 471.13 | 471.13 | 7,892 |
| 2025-09-12 | 457.63 | 463.00 | 454.70 | 454.70 | 454.70 | 440 |
| 2025-09-11 | 449.00 | 458.98 | 449.00 | 457.63 | 457.63 | 2,143 |
| 2025-09-10 | 450.00 | 470.00 | 446.35 | 457.00 | 457.00 | 5,322 |
| 2025-09-09 | 430.00 | 436.31 | 429.50 | 436.29 | 436.29 | 4,583 |
| 2025-09-08 | 411.00 | 437.00 | 411.00 | 435.00 | 435.00 | 1,085 |
| 2025-09-05 | 418.00 | 423.60 | 418.00 | 423.00 | 423.00 | 192 |
| 2025-09-04 | 424.00 | 430.00 | 421.00 | 421.78 | 421.78 | 1,146 |
| 2025-09-03 | 440.00 | 440.00 | 424.20 | 424.20 | 424.20 | 3,221 |
| 2025-09-02 | 424.50 | 435.00 | 424.50 | 434.50 | 434.50 | 1,576 |
| 2025-09-01 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 18 |
| 2025-08-29 | 420.00 | 424.71 | 419.50 | 419.75 | 419.75 | 646 |
| 2025-08-28 | 422.00 | 430.55 | 420.00 | 430.55 | 430.55 | 738 |
| 2025-08-27 | 420.00 | 425.97 | 417.00 | 420.00 | 420.00 | 169 |
| 2025-08-26 | 425.00 | 425.00 | 419.00 | 419.00 | 419.00 | 337 |
| 2025-08-25 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 11 |
| 2025-08-22 | 420.00 | 426.00 | 420.00 | 425.00 | 425.00 | 387 |
| 2025-08-21 | 420.00 | 423.00 | 420.00 | 423.00 | 423.00 | 178 |
| 2025-08-20 | 424.10 | 424.10 | 423.00 | 424.00 | 424.00 | 110 |
| 2025-08-19 | 435.00 | 435.00 | 430.00 | 430.00 | 430.00 | 97 |
| 2025-08-18 | 435.00 | 435.00 | 434.28 | 434.28 | 434.28 | 523 |
| 2025-08-15 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 9 |
| 2025-08-14 | 428.00 | 429.99 | 428.00 | 429.99 | 429.99 | 43 |
| 2025-08-13 | 428.00 | 430.00 | 420.24 | 420.24 | 420.24 | 950 |
| 2025-08-12 | 416.01 | 418.00 | 416.01 | 418.00 | 418.00 | 49 |
| 2025-08-11 | 420.00 | 420.00 | 418.50 | 418.50 | 418.50 | 636 |
| 2025-08-08 | 416.00 | 418.50 | 416.00 | 417.04 | 417.04 | 242 |
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.