GameStop Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 416.00 | 418.50 | 416.00 | 417.04 | 417.04 | 242 |
| 2025-08-07 | 428.00 | 428.40 | 427.72 | 427.72 | 427.72 | 1,522 |
| 2025-08-06 | 426.50 | 426.50 | 426.50 | 426.50 | 426.50 | 6,136 |
| 2025-08-05 | 428.50 | 428.50 | 426.00 | 426.00 | 426.00 | 44 |
| 2025-08-04 | 425.56 | 426.00 | 425.00 | 426.00 | 426.00 | 6,234 |
| 2025-08-01 | 416.00 | 426.35 | 415.00 | 421.02 | 421.02 | 87 |
| 2025-07-31 | 429.00 | 429.00 | 423.00 | 423.00 | 423.00 | 662 |
| 2025-07-30 | 428.00 | 428.20 | 421.01 | 422.40 | 422.40 | 97 |
| 2025-07-29 | 431.00 | 431.00 | 427.00 | 427.00 | 427.00 | 163 |
| 2025-07-28 | 434.95 | 434.95 | 433.26 | 433.26 | 433.26 | 374 |
| 2025-07-25 | 434.11 | 434.11 | 434.11 | 434.11 | 434.11 | 213 |
| 2025-07-24 | 437.00 | 437.80 | 437.00 | 437.80 | 437.80 | 1,027 |
| 2025-07-23 | 450.00 | 450.00 | 442.00 | 442.00 | 442.00 | 1,370 |
| 2025-07-22 | 455.00 | 457.00 | 448.00 | 453.00 | 453.00 | 302 |
| 2025-07-21 | 430.00 | 455.00 | 430.00 | 452.00 | 452.00 | 2,008 |
| 2025-07-18 | 435.50 | 439.00 | 434.00 | 434.00 | 434.00 | 220 |
| 2025-07-17 | 445.00 | 445.00 | 439.00 | 439.13 | 439.13 | 1,256 |
| 2025-07-16 | 439.00 | 445.00 | 438.00 | 443.00 | 443.00 | 616 |
| 2025-07-15 | 439.50 | 442.00 | 435.55 | 437.00 | 437.00 | 426 |
| 2025-07-14 | 444.00 | 444.00 | 440.00 | 443.86 | 443.86 | 739 |
| 2025-07-11 | 440.00 | 445.00 | 438.00 | 438.00 | 438.00 | 625 |
| 2025-07-10 | 432.56 | 433.00 | 429.45 | 430.71 | 430.71 | 3,005 |
| 2025-07-09 | 430.00 | 431.00 | 420.00 | 431.00 | 431.00 | 3,812 |
| 2025-07-08 | 424.00 | 430.00 | 424.00 | 424.00 | 424.00 | 1,027 |
| 2025-07-07 | 429.00 | 429.00 | 421.00 | 422.06 | 422.06 | 1,036 |
| 2025-07-04 | 435.00 | 435.00 | 429.00 | 429.00 | 429.00 | 38 |
| 2025-07-03 | 447.00 | 447.00 | 435.00 | 435.00 | 435.00 | 489 |
| 2025-07-02 | 449.80 | 450.00 | 447.00 | 448.34 | 448.34 | 1,020 |
| 2025-07-01 | 450.00 | 456.00 | 450.00 | 451.00 | 451.00 | 250 |
| 2025-06-30 | 450.00 | 456.00 | 448.00 | 455.57 | 455.57 | 2,762 |
| 2025-06-27 | 450.00 | 451.44 | 446.00 | 451.44 | 451.44 | 192 |
| 2025-06-26 | 449.90 | 455.11 | 449.90 | 455.11 | 455.11 | 135 |
| 2025-06-25 | 441.00 | 442.50 | 440.00 | 442.50 | 442.50 | 163 |
| 2025-06-24 | 439.97 | 442.00 | 439.97 | 441.37 | 441.37 | 2,129 |
| 2025-06-23 | 445.00 | 445.00 | 435.00 | 440.00 | 440.00 | 3,479 |
| 2025-06-20 | 450.00 | 452.16 | 444.30 | 452.16 | 452.16 | 190 |
| 2025-06-19 | 454.65 | 454.65 | 454.65 | 454.65 | 454.65 | 14 |
| 2025-06-18 | 436.00 | 454.65 | 436.00 | 454.65 | 454.65 | 3,670 |
| 2025-06-17 | 441.00 | 450.00 | 435.22 | 435.22 | 435.22 | 736 |
| 2025-06-16 | 435.00 | 442.00 | 435.00 | 439.02 | 439.02 | 4,572 |
| 2025-06-13 | 430.00 | 438.00 | 419.50 | 419.57 | 419.57 | 12,519 |
| 2025-06-12 | 460.00 | 460.00 | 408.00 | 416.53 | 416.53 | 13,728 |
| 2025-06-11 | 550.00 | 550.00 | 539.00 | 540.10 | 540.10 | 2,275 |
| 2025-06-10 | 600.00 | 600.00 | 570.00 | 574.44 | 574.44 | 5,636 |
| 2025-06-09 | 575.00 | 581.00 | 565.00 | 575.99 | 575.99 | 1,999 |
| 2025-06-06 | 570.00 | 570.00 | 564.30 | 564.30 | 564.30 | 19 |
| 2025-06-05 | 574.00 | 585.00 | 569.94 | 569.94 | 569.94 | 490 |
| 2025-06-04 | 573.00 | 582.00 | 566.00 | 577.97 | 577.97 | 184 |
| 2025-06-03 | 590.00 | 592.00 | 583.40 | 583.90 | 583.90 | 208 |
| 2025-06-02 | 580.00 | 586.50 | 567.00 | 586.50 | 586.50 | 632 |
| 2025-05-30 | 572.65 | 588.00 | 566.00 | 580.57 | 580.57 | 1,606 |
| 2025-05-29 | 605.00 | 605.00 | 567.00 | 572.63 | 572.63 | 942 |
| 2025-05-28 | 693.00 | 693.00 | 600.00 | 608.43 | 608.43 | 5,648 |
| 2025-05-27 | 650.00 | 685.00 | 650.00 | 674.14 | 674.14 | 10,309 |
| 2025-05-26 | 634.50 | 634.50 | 634.50 | 634.50 | 634.50 | 7 |
| 2025-05-23 | 610.00 | 635.00 | 610.00 | 634.50 | 634.50 | 3,443 |
| 2025-05-22 | 562.99 | 588.00 | 562.99 | 587.45 | 587.45 | 6,666 |
| 2025-05-21 | 559.00 | 559.00 | 550.00 | 552.00 | 552.00 | 706 |
| 2025-05-20 | 542.00 | 550.00 | 542.00 | 550.00 | 550.00 | 90 |
| 2025-05-19 | 560.70 | 560.70 | 560.70 | 560.70 | 560.70 | 0 |
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.