GameStop Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 22.615 | 22.615 | 22.615 | 22.615 | 22.615 | 0 |
| 2025-11-04 | 22.615 | 22.615 | 22.615 | 22.615 | 22.615 | 0 |
| 2025-11-03 | 22.615 | 22.615 | 22.615 | 22.615 | 22.615 | 0 |
| 2025-10-31 | 22.615 | 22.615 | 22.615 | 22.615 | 22.615 | 7 |
| 2025-10-30 | 23.266 | 23.266 | 23.266 | 23.266 | 23.266 | 0 |
| 2025-10-29 | 23.266 | 23.266 | 23.266 | 23.266 | 23.266 | 0 |
| 2025-10-28 | 23.266 | 23.266 | 23.266 | 23.266 | 23.266 | 3,983 |
| 2025-10-27 | 26.866 | 26.866 | 26.866 | 26.866 | 26.866 | 0 |
| 2025-10-24 | 26.866 | 26.866 | 26.866 | 26.866 | 26.866 | 0 |
| 2025-10-23 | 26.866 | 26.866 | 26.866 | 26.866 | 26.866 | 0 |
| 2025-10-22 | 26.866 | 26.866 | 26.866 | 26.866 | 26.866 | 0 |
| 2025-10-21 | 26.866 | 26.866 | 26.866 | 26.866 | 26.866 | 0 |
| 2025-10-20 | 26.866 | 26.866 | 26.866 | 26.866 | 26.866 | 0 |
| 2025-10-17 | 26.866 | 26.866 | 26.866 | 26.866 | 26.866 | 0 |
| 2025-10-16 | 26.866 | 26.866 | 26.866 | 26.866 | 26.866 | 0 |
| 2025-10-15 | 26.866 | 26.866 | 26.866 | 26.866 | 26.866 | 0 |
| 2025-10-14 | 26.866 | 26.866 | 26.866 | 26.866 | 26.866 | 0 |
| 2025-10-13 | 26.866 | 26.866 | 26.866 | 26.866 | 26.866 | 0 |
| 2025-10-10 | 26.866 | 26.866 | 26.866 | 26.866 | 26.866 | 0 |
| 2025-10-09 | 26.866 | 26.866 | 26.866 | 26.866 | 26.866 | 0 |
| 2025-10-08 | 26.866 | 26.866 | 26.866 | 26.866 | 26.866 | 0 |
| 2025-10-07 | 26.866 | 26.866 | 26.866 | 26.866 | 26.866 | 0 |
| 2025-10-06 | 26.866 | 26.866 | 26.866 | 26.866 | 26.866 | 0 |
| 2025-10-03 | 26.866 | 26.866 | 26.866 | 26.866 | 26.866 | 0 |
| 2025-10-02 | 26.866 | 26.866 | 26.866 | 26.866 | 26.866 | 0 |
| 2025-10-01 | 26.866 | 26.866 | 26.866 | 26.866 | 26.866 | 0 |
| 2025-09-30 | 26.866 | 26.866 | 26.866 | 26.866 | 26.866 | 0 |
| 2025-09-29 | 26.866 | 26.866 | 26.866 | 26.866 | 26.866 | 14,140 |
| 2025-09-26 | 26.512 | 26.512 | 26.512 | 26.512 | 26.512 | 12,930 |
| 2025-09-25 | 25.952 | 26.054 | 25.952 | 26.054 | 26.054 | 10,285 |
| 2025-09-24 | 26.030 | 26.030 | 26.030 | 26.030 | 26.030 | 0 |
| 2025-09-23 | 26.030 | 26.030 | 26.030 | 26.030 | 26.030 | 0 |
| 2025-09-22 | 26.030 | 26.030 | 26.030 | 26.030 | 26.030 | 0 |
| 2025-09-19 | 26.030 | 26.030 | 26.030 | 26.030 | 26.030 | 9,579 |
| 2025-09-18 | 26.030 | 26.030 | 26.030 | 26.030 | 26.030 | 0 |
| 2025-09-17 | 26.030 | 26.030 | 26.030 | 26.030 | 26.030 | 13,358 |
| 2025-09-16 | 22.875 | 22.875 | 22.875 | 22.875 | 22.875 | 0 |
| 2025-09-15 | 22.875 | 22.875 | 22.875 | 22.875 | 22.875 | 0 |
| 2025-09-12 | 22.875 | 22.875 | 22.875 | 22.875 | 22.875 | 0 |
| 2025-09-11 | 22.875 | 22.875 | 22.875 | 22.875 | 22.875 | 0 |
| 2025-09-10 | 22.875 | 22.875 | 22.875 | 22.875 | 22.875 | 0 |
| 2025-09-09 | 22.875 | 22.875 | 22.875 | 22.875 | 22.875 | 0 |
| 2025-09-08 | 22.875 | 22.875 | 22.875 | 22.875 | 22.875 | 0 |
| 2025-09-05 | 22.875 | 22.875 | 22.875 | 22.875 | 22.875 | 0 |
| 2025-09-04 | 22.875 | 22.875 | 22.875 | 22.875 | 22.875 | 0 |
| 2025-09-03 | 22.875 | 22.875 | 22.875 | 22.875 | 22.875 | 0 |
| 2025-09-02 | 22.875 | 22.875 | 22.875 | 22.875 | 22.875 | 0 |
| 2025-09-01 | 22.875 | 22.875 | 22.875 | 22.875 | 22.875 | 0 |
| 2025-08-29 | 22.875 | 22.875 | 22.875 | 22.875 | 22.875 | 0 |
| 2025-08-28 | 22.875 | 22.875 | 22.875 | 22.875 | 22.875 | 0 |
| 2025-08-27 | 22.875 | 22.875 | 22.875 | 22.875 | 22.875 | 0 |
| 2025-08-26 | 22.875 | 22.875 | 22.875 | 22.875 | 22.875 | 0 |
| 2025-08-22 | 22.875 | 22.875 | 22.875 | 22.875 | 22.875 | 0 |
| 2025-08-21 | 22.875 | 22.875 | 22.875 | 22.875 | 22.875 | 0 |
| 2025-08-20 | 22.875 | 22.875 | 22.875 | 22.875 | 22.875 | 0 |
| 2025-08-19 | 22.875 | 22.875 | 22.875 | 22.875 | 22.875 | 4,047 |
| 2025-08-18 | 23.430 | 23.430 | 23.430 | 23.430 | 23.430 | 0 |
| 2025-08-15 | 23.430 | 23.430 | 23.430 | 23.430 | 23.430 | 0 |
| 2025-08-14 | 23.430 | 23.430 | 23.430 | 23.430 | 23.430 | 0 |
| 2025-08-13 | 23.430 | 23.430 | 23.430 | 23.430 | 23.430 | 0 |
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.