GameStop Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	24.775	24.775	24.775	24.775	24.775	0
2026-04-28	24.775	24.775	24.775	24.775	24.775	0
2026-04-27	24.775	24.775	24.775	24.775	24.775	0
2026-04-24	24.775	24.775	24.775	24.775	24.775	0
2026-04-23	24.775	24.775	24.775	24.775	24.775	0
2026-04-22	24.775	24.775	24.775	24.775	24.775	0
2026-04-21	24.775	24.775	24.775	24.775	24.775	0
2026-04-20	24.775	24.775	24.775	24.775	24.775	0
2026-04-17	24.775	24.775	24.775	24.775	24.775	0
2026-04-16	24.775	24.775	24.775	24.775	24.775	7,120
2026-04-15	23.665	23.665	23.665	23.665	23.665	0
2026-04-14	23.665	23.665	23.665	23.665	23.665	10,803
2026-04-13	23.020	23.020	22.880	22.880	22.880	6,958
2026-04-10	23.395	23.395	23.395	23.395	23.395	0
2026-04-09	23.395	23.395	23.395	23.395	23.395	0
2026-04-08	23.395	23.395	23.395	23.395	23.395	9,239
2026-04-07	22.620	22.620	22.620	22.620	22.620	0
2026-04-02	22.620	22.620	22.620	22.620	22.620	0
2026-04-01	22.620	22.620	22.620	22.620	22.620	0
2026-03-31	22.620	22.620	22.620	22.620	22.620	0
2026-03-30	22.620	22.620	22.620	22.620	22.620	0
2026-03-27	22.620	22.620	22.620	22.620	22.620	47,202
2026-03-26	23.673	23.673	23.673	23.673	23.673	0
2026-03-25	23.673	23.673	23.673	23.673	23.673	0
2026-03-24	23.673	23.673	23.673	23.673	23.673	0
2026-03-23	23.673	23.673	23.673	23.673	23.673	0
2026-03-20	23.673	23.673	23.673	23.673	23.673	0
2026-03-19	23.673	23.673	23.673	23.673	23.673	0
2026-03-18	23.673	23.673	23.673	23.673	23.673	0
2026-03-17	23.673	23.673	23.673	23.673	23.673	0
2026-03-16	23.673	23.673	23.673	23.673	23.673	9,766
2026-03-13	24.282	24.282	24.282	24.282	24.282	48,745
2026-03-12	24.780	24.780	24.780	24.780	24.780	0
2026-03-11	24.780	24.780	24.780	24.780	24.780	0
2026-03-10	24.780	24.780	24.780	24.780	24.780	2,078
2026-03-09	23.830	23.830	23.830	23.830	23.830	0
2026-03-06	23.830	23.830	23.830	23.830	23.830	0
2026-03-05	23.830	23.830	23.830	23.830	23.830	0
2026-03-04	23.830	23.830	23.830	23.830	23.830	0
2026-03-03	23.830	23.830	23.830	23.830	23.830	0
2026-03-02	23.830	23.830	23.830	23.830	23.830	0
2026-02-27	23.830	23.830	23.830	23.830	23.830	0
2026-02-26	23.830	23.830	23.830	23.830	23.830	0
2026-02-25	23.830	23.830	23.830	23.830	23.830	0
2026-02-24	23.830	23.830	23.830	23.830	23.830	0
2026-02-23	23.830	23.830	23.830	23.830	23.830	0
2026-02-20	23.830	23.830	23.830	23.830	23.830	0
2026-02-19	23.830	23.830	23.830	23.830	23.830	0
2026-02-18	23.830	23.830	23.830	23.830	23.830	0
2026-02-17	23.830	23.830	23.830	23.830	23.830	0
2026-02-16	23.830	23.830	23.830	23.830	23.830	0
2026-02-13	23.830	23.830	23.830	23.830	23.830	0
2026-02-12	23.830	23.830	23.830	23.830	23.830	11,365
2026-02-11	24.640	24.640	24.640	24.640	24.640	0
2026-02-10	24.640	24.640	24.640	24.640	24.640	0
2026-02-09	24.640	24.640	24.640	24.640	24.640	12,249
2026-02-06	23.380	23.380	23.380	23.380	23.380	0
2026-02-05	23.380	23.380	23.380	23.380	23.380	0
2026-02-04	23.380	23.380	23.380	23.380	23.380	0
2026-02-03	23.380	23.380	23.380	23.380	23.380	0

← NewerPage 3 of 22 · 1,265 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.