GameStop Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 551.00 | 551.00 | 551.00 | 551.00 | 551.00 | 6 |
| 2025-02-14 | 570.00 | 570.00 | 548.30 | 549.00 | 549.00 | 3,772 |
| 2025-02-13 | 533.00 | 545.00 | 533.00 | 545.00 | 545.00 | 28 |
| 2025-02-12 | 540.00 | 540.00 | 530.00 | 533.00 | 533.00 | 1,703 |
| 2025-02-11 | 563.00 | 563.00 | 550.00 | 550.00 | 550.00 | 415 |
| 2025-02-10 | 500.00 | 569.00 | 500.00 | 558.18 | 558.18 | 6,410 |
| 2025-02-07 | 505.00 | 513.31 | 500.10 | 500.10 | 500.10 | 5,672 |
| 2025-02-06 | 507.22 | 515.00 | 505.00 | 505.00 | 505.00 | 2,937 |
| 2025-02-05 | 530.00 | 530.00 | 520.00 | 520.00 | 520.00 | 503 |
| 2025-02-04 | 532.00 | 545.99 | 530.00 | 530.50 | 530.50 | 667 |
| 2025-01-31 | 572.99 | 572.99 | 560.00 | 560.68 | 560.68 | 474 |
| 2025-01-30 | 574.69 | 577.00 | 574.69 | 575.45 | 575.45 | 4,827 |
| 2025-01-29 | 560.00 | 563.00 | 560.00 | 560.00 | 560.00 | 272 |
| 2025-01-28 | 548.00 | 564.00 | 548.00 | 564.00 | 564.00 | 54 |
| 2025-01-27 | 558.00 | 564.00 | 558.00 | 559.41 | 559.41 | 1,494 |
| 2025-01-24 | 580.00 | 580.00 | 560.00 | 564.00 | 564.00 | 75 |
| 2025-01-23 | 581.80 | 590.00 | 578.00 | 589.49 | 589.49 | 3,405 |
| 2025-01-22 | 569.00 | 569.00 | 565.00 | 565.00 | 565.00 | 182 |
| 2025-01-21 | 582.00 | 582.00 | 550.00 | 565.00 | 565.00 | 227 |
| 2025-01-20 | 582.70 | 582.70 | 582.70 | 582.70 | 582.70 | 12 |
| 2025-01-17 | 578.02 | 585.00 | 571.00 | 571.00 | 571.00 | 943 |
| 2025-01-16 | 575.00 | 581.66 | 575.00 | 578.81 | 578.81 | 255 |
| 2025-01-15 | 595.00 | 595.00 | 571.50 | 573.91 | 573.91 | 4,453 |
| 2025-01-14 | 634.80 | 638.00 | 569.00 | 569.00 | 569.00 | 1,391 |
| 2025-01-13 | 690.00 | 690.00 | 645.00 | 645.00 | 645.00 | 355 |
| 2025-01-10 | 645.00 | 680.00 | 645.00 | 677.00 | 677.00 | 528 |
| 2025-01-09 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 28 |
| 2025-01-08 | 680.00 | 680.00 | 670.00 | 670.00 | 670.00 | 395 |
| 2025-01-07 | 665.59 | 691.00 | 655.00 | 680.00 | 680.00 | 626 |
| 2025-01-06 | 649.00 | 675.00 | 630.00 | 665.01 | 665.01 | 580 |
| 2025-01-03 | 640.00 | 660.00 | 640.00 | 650.00 | 650.00 | 624 |
| 2025-01-02 | 660.00 | 660.00 | 641.00 | 641.00 | 641.00 | 291 |
| 2024-12-31 | 660.00 | 670.00 | 651.00 | 663.56 | 663.56 | 481 |
| 2024-12-30 | 650.00 | 670.00 | 650.00 | 665.99 | 665.99 | 6,071 |
| 2024-12-27 | 665.27 | 665.27 | 630.00 | 649.88 | 649.88 | 1,384 |
| 2024-12-26 | 647.99 | 684.00 | 638.00 | 663.26 | 663.26 | 2,033 |
| 2024-12-24 | 624.00 | 632.00 | 624.00 | 624.25 | 624.25 | 124 |
| 2024-12-23 | 600.00 | 622.00 | 600.00 | 620.00 | 620.00 | 529 |
| 2024-12-20 | 591.00 | 610.00 | 591.00 | 610.00 | 610.00 | 1,015 |
| 2024-12-19 | 600.00 | 610.00 | 600.00 | 603.00 | 603.00 | 132 |
| 2024-12-18 | 610.00 | 635.00 | 575.01 | 577.86 | 577.86 | 722 |
| 2024-12-17 | 615.00 | 643.00 | 611.00 | 621.00 | 621.00 | 2,538 |
| 2024-12-16 | 553.00 | 584.99 | 553.00 | 583.97 | 583.97 | 1,943 |
| 2024-12-13 | 580.00 | 580.00 | 565.00 | 565.00 | 565.00 | 41 |
| 2024-12-11 | 578.00 | 606.00 | 575.00 | 581.83 | 581.83 | 9,124 |
| 2024-12-10 | 550.00 | 559.90 | 545.00 | 545.00 | 545.00 | 2,434 |
| 2024-12-09 | 580.00 | 599.55 | 560.00 | 573.85 | 573.85 | 6,386 |
| 2024-12-06 | 585.00 | 585.00 | 575.80 | 580.00 | 580.00 | 1,669 |
| 2024-12-05 | 554.00 | 629.19 | 529.52 | 574.91 | 574.91 | 16,550 |
| 2024-12-04 | 543.00 | 556.00 | 543.00 | 548.28 | 548.28 | 3,885 |
| 2024-12-03 | 552.00 | 565.00 | 550.00 | 556.97 | 556.97 | 1,592 |
| 2024-12-02 | 599.00 | 599.00 | 550.00 | 558.14 | 558.14 | 6,359 |
| 2024-11-29 | 610.00 | 610.00 | 583.00 | 583.00 | 583.00 | 595 |
| 2024-11-28 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 6 |
| 2024-11-27 | 637.00 | 648.00 | 633.00 | 635.50 | 635.50 | 6,077 |
| 2024-11-26 | 610.00 | 665.00 | 610.00 | 620.86 | 620.86 | 11,822 |
| 2024-11-25 | 563.01 | 594.00 | 563.01 | 588.81 | 588.81 | 6,366 |
| 2024-11-22 | 565.81 | 575.99 | 565.81 | 565.81 | 565.81 | 1,093 |
| 2024-11-21 | 586.37 | 590.00 | 565.00 | 569.18 | 569.18 | 6,060 |
| 2024-11-20 | 554.00 | 604.00 | 554.00 | 580.00 | 580.00 | 9,011 |
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.