GameStop Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	27.880	27.880	27.880	27.880	27.880	0
2025-05-16	28.820	28.820	28.820	28.820	28.820	0
2025-05-15	28.460	28.460	27.610	27.660	27.660	30,574
2025-05-14	28.400	29.090	28.400	29.090	29.090	51,498
2025-05-13	28.420	28.420	28.420	28.420	28.420	0
2025-05-12	28.000	28.000	27.540	27.540	27.540	11,852
2025-05-09	27.530	27.530	27.530	27.530	27.530	0
2025-05-08	26.540	26.540	26.540	26.540	26.540	0
2025-05-07	26.260	26.260	26.260	26.260	26.260	0
2025-05-06	25.870	25.870	25.870	25.870	25.870	0
2025-05-02	27.210	27.210	27.210	27.210	27.210	0
2025-05-01	27.930	27.930	27.930	27.930	27.930	0
2025-04-30	27.320	27.320	27.320	27.320	27.320	0
2025-04-29	27.570	27.570	27.570	27.570	27.570	0
2025-04-28	27.400	27.400	26.990	26.990	26.990	14,435
2025-04-25	27.330	27.640	27.330	27.640	27.640	4,923
2025-04-24	27.340	27.340	27.340	27.340	27.340	0
2025-04-23	21.330	27.610	21.330	27.610	27.610	17,465
2025-04-22	27.610	27.610	27.610	27.610	27.610	0
2025-04-17	26.650	26.650	26.650	26.650	26.650	0
2025-04-16	26.570	26.570	26.400	26.400	26.400	27,797
2025-04-15	27.000	27.060	27.000	27.060	27.060	20,558
2025-04-14	26.600	26.600	26.600	26.600	26.600	0
2025-04-11	25.650	25.650	25.650	25.650	25.650	0
2025-04-10	25.380	25.380	25.380	25.380	25.380	0
2025-04-09	23.480	23.480	23.480	23.480	23.480	0
2025-04-08	24.250	24.250	24.170	24.170	24.170	22,188
2025-04-07	22.900	22.900	22.900	22.900	22.900	0
2025-04-04	21.370	22.040	21.370	22.040	22.040	94,071
2025-04-03	21.350	21.350	21.350	21.350	21.350	0
2025-04-02	22.600	22.600	22.600	22.600	22.600	0
2025-04-01	22.790	22.790	22.790	22.790	22.790	0
2025-03-31	21.743	21.743	21.743	21.743	21.743	0
2025-03-28	22.580	22.580	22.158	22.158	22.158	50,368
2025-03-27	23.960	24.283	23.960	24.283	24.283	89,016
2025-03-26	28.858	28.858	28.858	28.858	28.858	0
2025-03-25	25.318	25.318	25.318	25.318	25.318	0
2025-03-24	25.775	25.775	25.473	25.473	25.473	27,150
2025-03-21	23.648	23.648	23.648	23.648	23.648	0
2025-03-20	23.648	23.648	23.648	23.648	23.648	0
2025-03-19	23.688	23.688	23.688	23.688	23.688	0
2025-03-18	23.603	23.603	23.603	23.603	23.603	0
2025-03-17	23.160	23.160	23.160	23.160	23.160	0
2025-03-14	22.798	22.798	22.798	22.798	22.798	0
2025-03-13	21.990	21.990	21.800	21.800	21.800	12,045
2025-03-12	22.523	22.523	22.523	22.523	22.523	0
2025-03-11	22.438	22.438	22.438	22.438	22.438	0
2025-03-10	23.003	23.003	23.003	23.003	23.003	0
2025-03-07	23.835	23.835	23.835	23.835	23.835	0
2025-03-06	24.525	24.525	24.525	24.525	24.525	0
2025-03-05	24.525	24.525	24.525	24.525	24.525	0
2025-03-04	23.860	23.860	23.843	23.843	23.843	11,661
2025-03-03	25.003	25.003	25.003	25.003	25.003	0
2025-02-28	24.663	24.663	24.663	24.663	24.663	0
2025-02-27	25.248	25.248	25.248	25.248	25.248	0
2025-02-26	24.958	24.958	24.958	24.958	24.958	0
2025-02-25	23.868	23.868	23.868	23.868	23.868	0
2025-02-24	26.003	26.003	26.003	26.003	26.003	0
2025-02-21	27.228	27.228	27.228	27.228	27.228	0
2025-02-20	26.108	26.108	26.108	26.108	26.108	0

← NewerPage 7 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.