GameStop Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 20.000 | 20.425 | 19.594 | 19.616 | 19.616 | 11,276 |
| 2024-09-04 | 20.960 | 21.405 | 20.430 | 20.845 | 20.845 | 30,291 |
| 2024-09-03 | 21.460 | 22.305 | 21.025 | 21.630 | 21.630 | 39,691 |
| 2024-09-02 | 21.480 | 21.980 | 20.670 | 21.325 | 21.325 | 10,200 |
| 2024-08-30 | 19.620 | 20.265 | 19.620 | 19.848 | 19.848 | 19,457 |
| 2024-08-29 | 18.268 | 19.326 | 18.240 | 19.082 | 19.082 | 14,670 |
| 2024-08-28 | 18.764 | 18.940 | 18.338 | 18.338 | 18.338 | 2,284 |
| 2024-08-27 | 19.120 | 19.226 | 18.672 | 18.774 | 18.774 | 3,434 |
| 2024-08-26 | 19.878 | 20.060 | 19.492 | 19.556 | 19.556 | 4,655 |
| 2024-08-23 | 20.060 | 20.265 | 19.764 | 20.040 | 20.040 | 9,308 |
| 2024-08-22 | 20.210 | 20.425 | 20.095 | 20.230 | 20.230 | 4,271 |
| 2024-08-21 | 20.025 | 20.330 | 19.920 | 20.185 | 20.185 | 9,326 |
| 2024-08-20 | 20.440 | 20.570 | 19.798 | 19.914 | 19.914 | 5,577 |
| 2024-08-19 | 20.350 | 20.800 | 19.986 | 20.680 | 20.680 | 8,071 |
| 2024-08-16 | 20.655 | 20.940 | 20.250 | 20.500 | 20.500 | 6,292 |
| 2024-08-15 | 20.605 | 20.605 | 19.902 | 20.545 | 20.545 | 7,134 |
| 2024-08-14 | 20.230 | 20.575 | 19.898 | 20.030 | 20.030 | 2,681 |
| 2024-08-13 | 19.924 | 20.270 | 19.900 | 20.270 | 20.270 | 3,039 |
| 2024-08-12 | 19.980 | 20.280 | 19.800 | 19.800 | 19.800 | 4,254 |
| 2024-08-09 | 19.902 | 20.185 | 19.724 | 20.025 | 20.025 | 8,690 |
| 2024-08-08 | 18.902 | 19.806 | 18.902 | 19.806 | 19.806 | 5,547 |
| 2024-08-07 | 19.558 | 19.612 | 19.236 | 19.528 | 19.528 | 5,823 |
| 2024-08-06 | 19.998 | 19.998 | 18.676 | 18.842 | 18.842 | 12,861 |
| 2024-08-05 | 17.958 | 19.000 | 16.100 | 18.274 | 18.274 | 49,661 |
| 2024-08-02 | 19.904 | 19.904 | 18.774 | 19.130 | 19.130 | 45,417 |
| 2024-08-01 | 21.170 | 21.365 | 20.295 | 20.295 | 20.295 | 16,496 |
| 2024-07-31 | 21.185 | 21.385 | 20.895 | 21.205 | 21.205 | 10,806 |
| 2024-07-30 | 21.790 | 22.025 | 21.175 | 21.390 | 21.390 | 20,159 |
| 2024-07-29 | 22.430 | 22.535 | 21.835 | 21.930 | 21.930 | 9,870 |
| 2024-07-26 | 22.095 | 22.735 | 22.090 | 22.515 | 22.515 | 11,940 |
| 2024-07-25 | 22.145 | 22.445 | 21.400 | 22.265 | 22.265 | 12,897 |
| 2024-07-24 | 23.335 | 23.380 | 22.255 | 22.575 | 22.575 | 11,667 |
| 2024-07-23 | 23.010 | 23.525 | 22.960 | 23.375 | 23.375 | 13,864 |
| 2024-07-22 | 23.120 | 23.300 | 22.275 | 22.860 | 22.860 | 31,278 |
| 2024-07-19 | 23.855 | 24.200 | 23.115 | 23.425 | 23.425 | 38,756 |
| 2024-07-18 | 25.305 | 26.000 | 24.180 | 24.480 | 24.480 | 22,882 |
| 2024-07-17 | 26.260 | 27.135 | 24.910 | 26.470 | 26.470 | 127,092 |
| 2024-07-16 | 24.900 | 26.300 | 24.730 | 25.465 | 25.465 | 55,787 |
| 2024-07-15 | 23.860 | 24.420 | 23.380 | 24.155 | 24.155 | 34,268 |
| 2024-07-12 | 23.405 | 23.920 | 23.355 | 23.790 | 23.790 | 15,284 |
| 2024-07-11 | 23.370 | 23.880 | 23.170 | 23.205 | 23.205 | 52,046 |
| 2024-07-10 | 22.650 | 24.330 | 22.650 | 23.885 | 23.885 | 58,338 |
| 2024-07-09 | 22.645 | 23.160 | 22.230 | 22.405 | 22.405 | 15,922 |
| 2024-07-08 | 22.575 | 23.200 | 22.025 | 22.810 | 22.810 | 31,507 |
| 2024-07-05 | 22.410 | 23.130 | 22.050 | 22.670 | 22.670 | 28,210 |
| 2024-07-04 | 22.505 | 22.930 | 22.305 | 22.930 | 22.930 | 11,447 |
| 2024-07-03 | 22.175 | 23.000 | 22.005 | 22.350 | 22.350 | 58,026 |
| 2024-07-02 | 21.600 | 22.205 | 21.350 | 22.030 | 22.030 | 23,556 |
| 2024-07-01 | 23.095 | 23.150 | 20.800 | 21.385 | 21.385 | 89,459 |
| 2024-06-28 | 23.420 | 24.300 | 23.350 | 23.925 | 23.925 | 23,897 |
| 2024-06-27 | 22.520 | 24.835 | 22.410 | 23.790 | 23.790 | 45,007 |
| 2024-06-26 | 22.765 | 23.700 | 22.640 | 22.825 | 22.825 | 27,513 |
| 2024-06-25 | 21.895 | 22.455 | 21.400 | 21.405 | 21.405 | 25,645 |
| 2024-06-24 | 22.280 | 23.105 | 21.250 | 23.025 | 23.025 | 75,848 |
| 2024-06-21 | 23.545 | 24.000 | 23.020 | 23.265 | 23.265 | 29,510 |
| 2024-06-20 | 22.800 | 23.900 | 22.100 | 22.965 | 22.965 | 50,418 |
| 2024-06-19 | 23.400 | 23.400 | 22.305 | 22.705 | 22.705 | 10,369 |
| 2024-06-18 | 23.260 | 24.070 | 22.115 | 23.610 | 23.610 | 85,078 |
| 2024-06-17 | 27.195 | 27.245 | 25.500 | 26.185 | 26.185 | 69,384 |
| 2024-06-14 | 27.155 | 28.620 | 25.810 | 26.235 | 26.235 | 119,813 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.