GameStop Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 23.430 | 23.430 | 23.430 | 23.430 | 23.430 | 0 |
| 2025-08-11 | 23.430 | 23.430 | 23.430 | 23.430 | 23.430 | 0 |
| 2025-08-08 | 23.430 | 23.430 | 23.430 | 23.430 | 23.430 | 0 |
| 2025-08-07 | 23.430 | 23.430 | 23.430 | 23.430 | 23.430 | 0 |
| 2025-08-06 | 23.430 | 23.430 | 23.430 | 23.430 | 23.430 | 0 |
| 2025-08-05 | 23.430 | 23.430 | 23.430 | 23.430 | 23.430 | 0 |
| 2025-08-04 | 23.430 | 23.430 | 23.430 | 23.430 | 23.430 | 0 |
| 2025-08-01 | 23.430 | 23.430 | 23.430 | 23.430 | 23.430 | 0 |
| 2025-07-31 | 23.430 | 23.430 | 23.430 | 23.430 | 23.430 | 0 |
| 2025-07-30 | 23.430 | 23.430 | 23.430 | 23.430 | 23.430 | 0 |
| 2025-07-29 | 23.430 | 23.430 | 23.430 | 23.430 | 23.430 | 0 |
| 2025-07-28 | 23.430 | 23.430 | 23.430 | 23.430 | 23.430 | 0 |
| 2025-07-25 | 23.430 | 23.430 | 23.430 | 23.430 | 23.430 | 0 |
| 2025-07-24 | 23.430 | 23.430 | 23.430 | 23.430 | 23.430 | 0 |
| 2025-07-23 | 23.430 | 23.430 | 23.430 | 23.430 | 23.430 | 0 |
| 2025-07-22 | 23.430 | 23.430 | 23.430 | 23.430 | 23.430 | 0 |
| 2025-07-21 | 23.430 | 23.430 | 23.430 | 23.430 | 23.430 | 0 |
| 2025-07-18 | 23.430 | 23.430 | 23.430 | 23.430 | 23.430 | 0 |
| 2025-07-17 | 23.430 | 23.430 | 23.430 | 23.430 | 23.430 | 0 |
| 2025-07-16 | 23.430 | 23.430 | 23.430 | 23.430 | 23.430 | 6,215 |
| 2025-07-15 | 23.120 | 23.120 | 23.120 | 23.120 | 23.120 | 0 |
| 2025-07-14 | 23.120 | 23.120 | 23.120 | 23.120 | 23.120 | 0 |
| 2025-07-11 | 23.120 | 23.120 | 23.120 | 23.120 | 23.120 | 0 |
| 2025-07-10 | 23.120 | 23.120 | 23.120 | 23.120 | 23.120 | 0 |
| 2025-07-09 | 23.120 | 23.120 | 23.120 | 23.120 | 23.120 | 0 |
| 2025-07-08 | 23.120 | 23.120 | 23.120 | 23.120 | 23.120 | 0 |
| 2025-07-07 | 23.120 | 23.120 | 23.120 | 23.120 | 23.120 | 0 |
| 2025-07-04 | 23.120 | 23.120 | 23.120 | 23.120 | 23.120 | 0 |
| 2025-07-03 | 23.120 | 23.120 | 23.120 | 23.120 | 23.120 | 0 |
| 2025-07-02 | 23.120 | 23.120 | 23.120 | 23.120 | 23.120 | 0 |
| 2025-07-01 | 23.120 | 23.120 | 23.120 | 23.120 | 23.120 | 0 |
| 2025-06-30 | 23.120 | 23.120 | 23.120 | 23.120 | 23.120 | 0 |
| 2025-06-27 | 23.120 | 23.120 | 23.120 | 23.120 | 23.120 | 0 |
| 2025-06-26 | 23.120 | 23.120 | 23.120 | 23.120 | 23.120 | 0 |
| 2025-06-25 | 23.120 | 23.120 | 23.120 | 23.120 | 23.120 | 0 |
| 2025-06-24 | 23.120 | 23.120 | 23.120 | 23.120 | 23.120 | 0 |
| 2025-06-23 | 23.120 | 23.120 | 23.120 | 23.120 | 23.120 | 0 |
| 2025-06-20 | 23.120 | 23.120 | 23.120 | 23.120 | 23.120 | 0 |
| 2025-06-19 | 23.120 | 23.120 | 23.120 | 23.120 | 23.120 | 0 |
| 2025-06-18 | 23.120 | 23.120 | 23.120 | 23.120 | 23.120 | 0 |
| 2025-06-17 | 23.120 | 23.120 | 23.120 | 23.120 | 23.120 | 0 |
| 2025-06-16 | 23.120 | 23.120 | 23.120 | 23.120 | 23.120 | 40,507 |
| 2025-06-13 | 25.170 | 25.170 | 25.170 | 25.170 | 25.170 | 0 |
| 2025-06-12 | 25.170 | 25.170 | 25.170 | 25.170 | 25.170 | 188,915 |
| 2025-06-11 | 28.660 | 28.660 | 28.660 | 28.660 | 28.660 | 41,212 |
| 2025-06-10 | 29.900 | 29.900 | 29.900 | 29.900 | 29.900 | 0 |
| 2025-06-09 | 29.900 | 29.900 | 29.900 | 29.900 | 29.900 | 0 |
| 2025-06-06 | 29.900 | 29.900 | 29.900 | 29.900 | 29.900 | 0 |
| 2025-06-05 | 29.900 | 29.900 | 29.900 | 29.900 | 29.900 | 0 |
| 2025-06-04 | 29.900 | 29.900 | 29.900 | 29.900 | 29.900 | 0 |
| 2025-06-03 | 29.900 | 29.900 | 29.900 | 29.900 | 29.900 | 0 |
| 2025-06-02 | 29.900 | 29.900 | 29.900 | 29.900 | 29.900 | 0 |
| 2025-05-30 | 30.000 | 30.000 | 29.900 | 29.900 | 29.900 | 39,199 |
| 2025-05-29 | 30.730 | 30.730 | 30.230 | 30.230 | 30.230 | 24,890 |
| 2025-05-28 | 30.987 | 31.582 | 30.900 | 30.900 | 30.900 | 110,486 |
| 2025-05-27 | 34.050 | 35.014 | 34.050 | 34.960 | 34.960 | 87,516 |
| 2025-05-23 | 30.237 | 32.440 | 30.237 | 32.440 | 32.440 | 94,812 |
| 2025-05-22 | 29.750 | 29.750 | 29.750 | 29.750 | 29.750 | 0 |
| 2025-05-21 | 28.880 | 28.880 | 28.880 | 28.880 | 28.880 | 0 |
| 2025-05-20 | 27.880 | 28.420 | 27.880 | 28.420 | 28.420 | 7,921 |
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.