GameStop Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	26.608	26.608	26.608	26.608	26.608	0
2025-02-18	27.188	27.188	27.188	27.188	27.188	0
2025-02-17	27.193	27.193	27.193	27.193	27.193	0
2025-02-14	27.808	27.808	27.808	27.808	27.808	0
2025-02-13	25.260	26.098	25.260	26.098	26.098	9,739
2025-02-12	25.743	25.743	25.743	25.743	25.743	0
2025-02-11	27.323	27.323	27.323	27.323	27.323	0
2025-02-10	26.333	26.333	26.333	26.333	26.333	0
2025-02-07	24.795	24.795	24.795	24.795	24.795	0
2025-02-06	25.220	25.220	25.220	25.220	25.220	0
2025-02-05	25.603	25.603	25.603	25.603	25.603	0
2025-02-04	25.998	25.998	25.998	25.998	25.998	0
2025-02-03	26.323	26.323	26.323	26.323	26.323	0
2025-01-31	28.000	28.170	27.430	27.675	27.675	61,002
2025-01-30	27.860	28.250	27.730	27.970	27.970	32,196
2025-01-29	27.600	27.730	27.230	27.353	27.353	24,059
2025-01-28	26.810	27.200	26.630	26.683	26.683	32,403
2025-01-27	26.940	28.463	26.500	28.463	28.463	59,794
2025-01-24	28.490	28.720	27.830	28.463	28.463	43,753
2025-01-23	28.040	29.040	27.680	28.380	28.380	84,965
2025-01-22	27.180	28.000	27.130	27.665	27.665	39,124
2025-01-21	27.200	27.480	26.342	26.913	26.913	90,095
2025-01-20	27.635	27.635	27.635	27.635	27.635	0
2025-01-17	27.560	28.780	27.020	27.388	27.388	79,353
2025-01-16	28.420	28.420	27.390	27.953	27.953	77,338
2025-01-15	28.715	29.595	27.831	28.323	28.323	73,380
2025-01-14	31.220	31.660	28.700	29.913	29.913	147,694
2025-01-13	32.000	32.000	30.890	31.370	31.370	72,016
2025-01-10	32.640	32.934	31.400	31.878	31.878	57,764
2025-01-09	32.750	32.750	32.750	32.750	32.750	0
2025-01-08	33.550	33.700	32.440	33.038	33.038	72,544
2025-01-07	33.310	33.310	31.780	32.410	32.410	57,452
2025-01-06	31.750	32.020	30.779	31.118	31.118	54,604
2025-01-03	30.760	32.117	30.480	31.833	31.833	89,127
2025-01-02	32.310	32.310	30.586	31.320	31.320	138,131
2024-12-31	31.800	32.434	31.230	32.045	32.045	30,464
2024-12-30	32.240	32.890	31.600	32.395	32.395	158,464
2024-12-27	32.400	32.980	30.760	31.650	31.650	153,169
2024-12-24	30.910	31.594	30.000	30.880	30.880	119,988
2024-12-23	30.260	31.130	29.770	30.408	30.408	191,451
2024-12-20	28.780	30.500	28.000	29.703	29.703	116,977
2024-12-19	28.840	30.570	28.660	29.950	29.950	184,904
2024-12-18	31.250	31.691	30.265	31.515	31.515	109,608
2024-12-17	28.154	28.154	28.154	28.154	28.154	0
2024-12-16	28.154	28.154	28.154	28.154	28.154	0
2024-12-13	28.154	28.154	28.154	28.154	28.154	0
2024-12-12	28.154	28.154	28.154	28.154	28.154	0
2024-12-11	28.154	28.154	28.154	28.154	28.154	0
2024-12-10	28.154	28.154	28.154	28.154	28.154	0
2024-12-09	28.154	28.154	28.154	28.154	28.154	0
2024-12-06	28.154	28.154	28.154	28.154	28.154	0
2024-12-05	28.154	28.154	28.154	28.154	28.154	0
2024-12-04	28.154	28.154	28.154	28.154	28.154	0
2024-12-03	28.154	28.154	28.154	28.154	28.154	0
2024-12-02	28.154	28.154	28.154	28.154	28.154	0
2024-11-29	28.154	28.154	28.154	28.154	28.154	0
2024-11-28	28.154	28.154	28.154	28.154	28.154	0
2024-11-27	28.154	28.154	28.154	28.154	28.154	0
2024-11-26	28.154	28.154	28.154	28.154	28.154	0
2024-11-25	28.154	28.154	28.154	28.154	28.154	0

← NewerPage 8 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.