GameStop Corp. (BMV:GME)
Mexico flag Mexico · Delayed Price · Currency is MXN
425.00
+2.00 (0.47%)
At close: Aug 22, 2025, 2:00 PM CST

GameStop Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 2025419.00419.00419.00419.00--1.25%-
Aug 25, 2025425.00425.00424.32424.32--0.16%11
Aug 22, 2025420.00426.00420.00425.00-0.47%387
Aug 21, 2025420.00423.00420.00423.00--0.24%178
Aug 20, 2025424.10424.10423.00424.00--1.40%110
Aug 19, 2025435.00435.00430.00430.00-1.10%97
Aug 18, 2025435.00435.00425.34425.34--1.08%523
Aug 15, 2025430.00430.00430.00430.00--9
Aug 14, 2025428.00429.99428.00429.99-2.32%43
Aug 13, 2025428.00430.00420.24420.24-1.23%950
Aug 12, 2025416.01418.00415.14415.14--0.80%49
Aug 11, 2025420.00420.00418.50418.50-0.35%636
Aug 8, 2025416.00418.50416.00417.04--2.50%242
Aug 7, 2025428.00428.40427.72427.72-0.29%1,522
Aug 6, 2025426.50426.50426.50426.50---
Aug 5, 2025428.50428.50426.00426.50--44
Aug 4, 2025425.56426.50425.00426.50-1.30%6,233
Aug 1, 2025416.00426.35415.00421.02--0.47%87
Jul 31, 2025429.00429.00423.00423.00-0.14%662
Jul 30, 2025428.00428.20421.01422.40--0.49%97
Jul 29, 2025431.00431.00424.50424.50--2.02%158
Jul 28, 2025434.95434.95433.26433.26--0.20%370
Jul 25, 2025434.11434.11434.11434.11--0.84%213
Jul 24, 2025437.00437.80437.00437.80--0.95%1,027
Jul 23, 2025450.00450.00442.00442.00--2.78%1,370
Jul 22, 2025455.00457.00448.00454.65-0.59%302
Jul 21, 2025430.00455.00430.00452.00-4.15%2,008
Jul 18, 2025435.50439.00434.00434.00--1.17%220
Jul 17, 2025445.00445.00439.00439.13--0.87%1,256
Jul 16, 2025439.00445.00438.00443.00-1.37%616
Jul 15, 2025439.50442.00435.55437.00--1.55%426
Jul 14, 2025444.00444.00440.00443.86-1.34%739
Jul 11, 2025440.00445.00438.00438.00-1.69%625
Jul 10, 2025432.56433.00429.45430.71--0.07%3,005
Jul 9, 2025430.00431.00420.00431.00-1.65%3,812
Jul 8, 2025424.00430.00424.00424.00-0.45%1,009
Jul 7, 2025429.00429.00421.00422.11--1.61%1,036
Jul 4, 2025435.00435.00429.00429.00--1.38%38
Jul 3, 2025447.00447.00435.00435.00--2.98%489
Jul 2, 2025449.80450.00447.00448.34--1.41%1,020
Jul 1, 2025450.00456.00450.00454.73--0.18%250
Jun 30, 2025450.00456.00448.00455.54-0.91%2,761
Jun 27, 2025450.00451.44446.00451.44--0.81%192
Jun 26, 2025449.90455.11449.90455.11-2.85%135
Jun 25, 2025441.00442.50440.00442.50-0.26%163
Jun 24, 2025439.97442.00439.97441.36-0.31%2,128
Jun 23, 2025445.00445.00435.00439.98--2.69%3,478
Jun 20, 2025450.00452.16444.30452.16--0.55%190
Jun 19, 2025454.65454.65454.65454.65---
Jun 18, 2025436.00454.65436.00454.65-2.77%3,670