GameStop Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 562.10 | 562.10 | 545.00 | 560.70 | 560.70 | 2,636 |
| 2025-05-15 | 535.00 | 560.00 | 535.00 | 559.15 | 559.15 | 336 |
| 2025-05-14 | 567.59 | 569.00 | 553.00 | 553.00 | 553.00 | 474 |
| 2025-05-13 | 554.00 | 560.00 | 549.99 | 552.33 | 552.33 | 1,516 |
| 2025-05-12 | 540.00 | 547.24 | 540.00 | 547.24 | 547.24 | 2,668 |
| 2025-05-09 | 526.00 | 545.00 | 526.00 | 529.00 | 529.00 | 282 |
| 2025-05-08 | 525.00 | 526.00 | 522.60 | 522.60 | 522.60 | 609 |
| 2025-05-07 | 513.00 | 513.00 | 510.00 | 510.00 | 510.00 | 7,753 |
| 2025-05-06 | 523.00 | 523.00 | 511.00 | 513.50 | 513.50 | 353 |
| 2025-05-05 | 520.00 | 525.00 | 515.00 | 524.66 | 524.66 | 3,310 |
| 2025-05-02 | 541.00 | 541.00 | 531.00 | 539.00 | 539.00 | 514 |
| 2025-04-30 | 525.00 | 550.00 | 525.00 | 544.37 | 544.37 | 320 |
| 2025-04-29 | 544.00 | 547.00 | 540.00 | 540.50 | 540.50 | 923 |
| 2025-04-28 | 534.00 | 535.00 | 534.00 | 535.00 | 535.00 | 216 |
| 2025-04-25 | 542.00 | 542.00 | 530.00 | 536.00 | 536.00 | 168 |
| 2025-04-24 | 536.00 | 536.00 | 522.01 | 522.01 | 522.01 | 381 |
| 2025-04-23 | 550.00 | 550.00 | 531.00 | 541.70 | 541.70 | 363 |
| 2025-04-22 | 510.00 | 546.00 | 510.00 | 546.00 | 546.00 | 2,145 |
| 2025-04-21 | 524.00 | 524.00 | 510.00 | 522.98 | 522.98 | 5,330 |
| 2025-04-16 | 540.00 | 540.00 | 519.00 | 524.00 | 524.00 | 959 |
| 2025-04-15 | 538.00 | 545.00 | 535.00 | 537.84 | 537.84 | 585 |
| 2025-04-14 | 530.00 | 541.99 | 522.00 | 532.03 | 532.03 | 3,552 |
| 2025-04-11 | 530.00 | 537.00 | 530.00 | 533.86 | 533.86 | 9,118 |
| 2025-04-10 | 508.00 | 530.00 | 504.00 | 504.40 | 504.40 | 850 |
| 2025-04-09 | 460.00 | 514.50 | 460.00 | 512.00 | 512.00 | 2,426 |
| 2025-04-08 | 492.40 | 492.40 | 480.00 | 480.00 | 480.00 | 136 |
| 2025-04-07 | 480.77 | 513.00 | 470.00 | 500.00 | 500.00 | 1,098 |
| 2025-04-04 | 433.49 | 484.00 | 431.50 | 481.13 | 481.13 | 6,355 |
| 2025-04-03 | 429.95 | 431.40 | 422.00 | 422.59 | 422.59 | 847 |
| 2025-04-02 | 468.27 | 468.27 | 457.00 | 457.00 | 457.00 | 512 |
| 2025-04-01 | 468.98 | 468.98 | 453.00 | 460.00 | 460.00 | 2,974 |
| 2025-03-31 | 445.00 | 460.00 | 428.00 | 457.00 | 457.00 | 2,280 |
| 2025-03-28 | 450.00 | 460.00 | 445.00 | 445.00 | 445.00 | 8,823 |
| 2025-03-27 | 520.00 | 520.00 | 432.70 | 445.00 | 445.00 | 3,980 |
| 2025-03-26 | 550.00 | 599.63 | 550.00 | 575.00 | 575.00 | 6,972 |
| 2025-03-25 | 511.70 | 512.00 | 507.20 | 511.00 | 511.00 | 1,532 |
| 2025-03-24 | 515.00 | 515.00 | 511.00 | 511.73 | 511.73 | 4,690 |
| 2025-03-21 | 492.00 | 498.89 | 490.00 | 498.89 | 498.89 | 554 |
| 2025-03-20 | 488.00 | 488.00 | 475.00 | 475.00 | 475.00 | 649 |
| 2025-03-19 | 471.00 | 472.00 | 471.00 | 471.00 | 471.00 | 234 |
| 2025-03-18 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 35 |
| 2025-03-14 | 451.00 | 454.00 | 451.00 | 454.00 | 454.00 | 299 |
| 2025-03-13 | 437.99 | 442.00 | 437.99 | 442.00 | 442.00 | 113 |
| 2025-03-12 | 458.00 | 463.00 | 458.00 | 458.00 | 458.00 | 216 |
| 2025-03-11 | 461.00 | 461.00 | 459.00 | 459.00 | 459.00 | 67 |
| 2025-03-10 | 471.99 | 473.00 | 460.01 | 460.01 | 460.01 | 841 |
| 2025-03-07 | 485.00 | 490.00 | 485.00 | 490.00 | 490.00 | 29 |
| 2025-03-06 | 496.50 | 503.50 | 495.00 | 495.00 | 495.00 | 243 |
| 2025-03-05 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 9 |
| 2025-03-04 | 501.00 | 506.00 | 493.00 | 506.00 | 506.00 | 511 |
| 2025-03-03 | 508.00 | 508.00 | 503.00 | 508.00 | 508.00 | 126 |
| 2025-02-28 | 509.70 | 509.70 | 505.00 | 505.00 | 505.00 | 211 |
| 2025-02-27 | 508.00 | 508.00 | 500.00 | 500.74 | 500.74 | 2,979 |
| 2025-02-26 | 505.00 | 508.80 | 505.00 | 505.00 | 505.00 | 115 |
| 2025-02-25 | 515.00 | 515.00 | 493.60 | 493.60 | 493.60 | 259 |
| 2025-02-24 | 528.00 | 528.00 | 520.00 | 520.00 | 520.00 | 214 |
| 2025-02-21 | 550.78 | 551.50 | 536.81 | 536.81 | 536.81 | 257 |
| 2025-02-20 | 530.00 | 558.00 | 530.00 | 552.00 | 552.00 | 1,328 |
| 2025-02-19 | 540.00 | 540.00 | 535.00 | 537.00 | 537.00 | 59 |
| 2025-02-18 | 550.50 | 551.00 | 540.00 | 545.00 | 545.00 | 969 |
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.