GameStop Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 524.00 | 547.00 | 524.00 | 545.00 | 545.00 | 650 |
| 2024-11-15 | 572.00 | 582.00 | 543.01 | 543.39 | 543.39 | 2,373 |
| 2024-11-14 | 546.11 | 580.49 | 546.11 | 557.50 | 557.50 | 8,666 |
| 2024-11-13 | 560.00 | 572.50 | 545.00 | 545.00 | 545.00 | 6,391 |
| 2024-11-12 | 551.00 | 553.00 | 515.00 | 549.23 | 549.23 | 15,609 |
| 2024-11-11 | 505.00 | 570.00 | 505.00 | 550.43 | 550.43 | 24,873 |
| 2024-11-08 | 467.00 | 510.00 | 467.00 | 502.00 | 502.00 | 11,204 |
| 2024-11-07 | 461.39 | 467.50 | 461.39 | 466.00 | 466.00 | 5,131 |
| 2024-11-06 | 480.00 | 485.00 | 465.50 | 467.57 | 467.57 | 1,054 |
| 2024-11-05 | 452.16 | 467.14 | 452.00 | 462.64 | 462.64 | 5,240 |
| 2024-11-04 | 452.16 | 452.16 | 439.22 | 448.00 | 448.00 | 83 |
| 2024-11-01 | 443.00 | 460.00 | 442.81 | 452.39 | 452.39 | 5,477 |
| 2024-10-31 | 456.00 | 456.00 | 433.21 | 444.86 | 444.86 | 4,457 |
| 2024-10-30 | 470.00 | 490.00 | 458.05 | 472.00 | 472.00 | 9,581 |
| 2024-10-29 | 453.00 | 460.00 | 450.01 | 455.50 | 455.50 | 840 |
| 2024-10-28 | 415.81 | 453.00 | 415.81 | 450.11 | 450.11 | 9,652 |
| 2024-10-25 | 403.01 | 425.00 | 403.01 | 412.00 | 412.00 | 4,666 |
| 2024-10-24 | 410.00 | 415.99 | 400.03 | 402.01 | 402.01 | 1,155 |
| 2024-10-23 | 416.00 | 416.00 | 405.00 | 408.00 | 408.00 | 1,276 |
| 2024-10-22 | 407.00 | 417.00 | 405.03 | 417.00 | 417.00 | 2,317 |
| 2024-10-21 | 420.84 | 420.84 | 414.58 | 415.50 | 415.50 | 4,868 |
| 2024-10-18 | 414.82 | 425.00 | 414.82 | 418.94 | 418.94 | 982 |
| 2024-10-17 | 425.00 | 430.00 | 414.81 | 424.70 | 424.70 | 1,902 |
| 2024-10-16 | 408.01 | 434.00 | 408.01 | 433.76 | 433.76 | 449 |
| 2024-10-15 | 423.00 | 425.00 | 416.00 | 421.99 | 421.99 | 324 |
| 2024-10-14 | 396.02 | 417.00 | 396.02 | 416.92 | 416.92 | 9,202 |
| 2024-10-11 | 396.01 | 415.79 | 396.01 | 406.00 | 406.00 | 881 |
| 2024-10-10 | 400.00 | 407.99 | 397.01 | 407.63 | 407.63 | 845 |
| 2024-10-09 | 396.00 | 402.99 | 396.00 | 399.99 | 399.99 | 1,587 |
| 2024-10-08 | 401.00 | 415.99 | 397.00 | 404.00 | 404.00 | 652 |
| 2024-10-07 | 416.00 | 416.00 | 400.01 | 400.02 | 400.02 | 2,109 |
| 2024-10-04 | 420.00 | 420.00 | 409.00 | 417.17 | 417.17 | 1,343 |
| 2024-10-03 | 419.00 | 420.00 | 409.00 | 409.47 | 409.47 | 1,351 |
| 2024-10-02 | 431.00 | 431.00 | 415.03 | 415.46 | 415.46 | 10,418 |
| 2024-09-30 | 440.00 | 459.49 | 440.00 | 452.40 | 452.40 | 11,381 |
| 2024-09-27 | 437.00 | 450.00 | 436.86 | 444.69 | 444.69 | 828 |
| 2024-09-26 | 440.00 | 444.00 | 430.51 | 440.00 | 440.00 | 974 |
| 2024-09-25 | 436.00 | 440.00 | 435.00 | 435.00 | 435.00 | 6,905 |
| 2024-09-24 | 425.00 | 438.00 | 418.00 | 434.13 | 434.13 | 1,557 |
| 2024-09-23 | 415.00 | 438.99 | 415.00 | 430.00 | 430.00 | 2,398 |
| 2024-09-20 | 390.00 | 425.00 | 390.00 | 423.21 | 423.21 | 8,156 |
| 2024-09-19 | 381.30 | 381.90 | 375.80 | 376.00 | 376.00 | 1,040 |
| 2024-09-18 | 383.00 | 384.00 | 377.00 | 380.19 | 380.19 | 2,380 |
| 2024-09-17 | 396.00 | 396.00 | 382.01 | 384.00 | 384.00 | 617 |
| 2024-09-13 | 396.00 | 404.97 | 395.00 | 395.01 | 395.01 | 2,396 |
| 2024-09-12 | 404.15 | 409.19 | 390.03 | 395.00 | 395.00 | 1,570 |
| 2024-09-11 | 450.00 | 450.00 | 388.00 | 402.96 | 402.96 | 15,537 |
| 2024-09-10 | 490.00 | 496.00 | 466.00 | 471.11 | 471.11 | 5,774 |
| 2024-09-09 | 472.00 | 493.00 | 461.00 | 481.93 | 481.93 | 7,947 |
| 2024-09-06 | 445.17 | 489.00 | 428.41 | 480.83 | 480.83 | 21,593 |
| 2024-09-05 | 446.00 | 451.00 | 434.00 | 451.00 | 451.00 | 180 |
| 2024-09-04 | 456.00 | 466.20 | 440.01 | 440.01 | 440.01 | 1,698 |
| 2024-09-03 | 461.00 | 489.00 | 450.00 | 456.13 | 456.13 | 3,964 |
| 2024-09-02 | 457.00 | 465.00 | 455.50 | 459.47 | 459.47 | 849 |
| 2024-08-30 | 430.00 | 461.00 | 430.00 | 456.48 | 456.48 | 2,335 |
| 2024-08-29 | 410.00 | 443.00 | 410.00 | 430.00 | 430.00 | 11,114 |
| 2024-08-28 | 399.00 | 400.00 | 395.00 | 396.35 | 396.35 | 4,601 |
| 2024-08-27 | 415.60 | 419.09 | 407.01 | 408.86 | 408.86 | 1,096 |
| 2024-08-26 | 424.00 | 431.00 | 411.01 | 415.59 | 415.59 | 9,618 |
| 2024-08-23 | 432.00 | 433.00 | 422.01 | 424.00 | 424.00 | 335 |
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.