GameStop Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	28.154	28.154	28.154	28.154	28.154	0
2024-06-05	26.950	30.960	26.000	28.154	28.154	686,500
2024-06-04	31.360	31.360	25.180	27.290	27.290	672,423
2024-06-03	27.590	47.060	27.590	30.469	30.469	2,043,839
2024-05-31	22.250	23.730	21.684	22.830	22.830	282,361
2024-05-30	20.810	22.690	20.101	21.900	21.900	276,178
2024-05-29	23.200	23.200	21.210	21.479	21.479	335,268
2024-05-28	24.690	26.616	21.150	25.355	25.355	1,205,031
2024-05-24	18.300	18.980	17.700	18.600	18.600	200,109
2024-05-23	21.140	21.750	19.210	19.378	19.378	262,478
2024-05-22	21.710	22.525	20.771	21.210	21.210	223,195
2024-05-21	22.300	22.982	20.040	20.968	20.968	344,599
2024-05-20	22.570	23.630	18.940	20.010	20.010	522,344
2024-05-17	31.100	32.000	19.700	21.030	21.030	733,665
2024-05-16	34.300	37.230	28.619	30.603	30.603	663,289
2024-05-15	62.120	64.440	31.130	37.150	37.150	954,893
2024-05-14	39.560	80.000	35.660	47.400	47.400	1,284,979
2024-05-13	20.500	38.055	20.200	31.368	31.368	1,479,936
2024-05-10	18.160	20.200	17.080	17.957	17.957	309,999
2024-05-09	15.984	16.620	15.380	16.131	16.131	300,522
2024-05-08	16.050	17.220	15.345	16.515	16.515	197,741
2024-05-07	16.000	16.240	14.939	16.230	16.230	88,455
2024-05-03	12.580	14.316	12.341	14.300	14.300	113,756
2024-05-02	11.121	12.154	11.059	12.082	12.082	65,734
2024-05-01	10.920	10.920	10.702	10.890	10.890	23,023
2024-04-30	11.340	11.340	10.930	11.030	11.030	25,297
2024-04-29	11.900	11.939	11.315	11.325	11.325	30,658
2024-04-26	48.045	48.045	48.045	48.045	48.045	0
2024-04-25	48.045	48.045	48.045	48.045	48.045	0
2024-04-24	48.045	48.045	48.045	48.045	48.045	0
2024-04-23	48.045	48.045	48.045	48.045	48.045	0
2024-04-22	48.045	48.045	48.045	48.045	48.045	0
2024-04-19	48.045	48.045	48.045	48.045	48.045	0
2024-04-18	48.045	48.045	48.045	48.045	48.045	0
2024-04-17	48.045	48.045	48.045	48.045	48.045	0
2024-04-16	48.045	48.045	48.045	48.045	48.045	0
2024-04-15	48.045	48.045	48.045	48.045	48.045	0
2024-04-12	48.045	48.045	48.045	48.045	48.045	0
2024-04-11	48.045	48.045	48.045	48.045	48.045	0
2024-04-10	48.045	48.045	48.045	48.045	48.045	0
2024-04-09	48.045	48.045	48.045	48.045	48.045	0
2024-04-08	48.045	48.045	48.045	48.045	48.045	0
2024-04-05	48.045	48.045	48.045	48.045	48.045	0
2024-04-04	48.045	48.045	48.045	48.045	48.045	0
2024-04-03	48.045	48.045	48.045	48.045	48.045	0
2024-04-02	48.045	48.045	48.045	48.045	48.045	0
2024-03-28	48.045	48.045	48.045	48.045	48.045	0
2024-03-27	48.045	48.045	48.045	48.045	48.045	0
2024-03-26	48.045	48.045	48.045	48.045	48.045	0
2024-03-25	48.045	48.045	48.045	48.045	48.045	0
2024-03-22	48.045	48.045	48.045	48.045	48.045	0
2024-03-21	48.045	48.045	48.045	48.045	48.045	0
2024-03-20	48.045	48.045	48.045	48.045	48.045	0
2024-03-19	48.045	48.045	48.045	48.045	48.045	0
2024-03-18	48.045	48.045	48.045	48.045	48.045	0
2024-03-15	48.045	48.045	48.045	48.045	48.045	0
2024-03-14	48.045	48.045	48.045	48.045	48.045	0
2024-03-13	48.045	48.045	48.045	48.045	48.045	0
2024-03-12	48.045	48.045	48.045	48.045	48.045	0
2024-03-11	48.045	48.045	48.045	48.045	48.045	0

← NewerPage 11 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.