GameStop Corp. (BMV:GME)
Mexico · Delayed Price · Currency is MXN 426.50
+5.48 (1.30%)
At close: Aug 4, 2025, 2:00 PM CST
GameStop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 425.56 | 426.50 | 425.00 | 426.50 | - | 1.30% | 6,234 |
| Aug 1, 2025 | 416.00 | 426.35 | 415.00 | 421.02 | - | -0.47% | 87 |
| Jul 31, 2025 | 429.00 | 429.00 | 423.00 | 423.00 | - | 0.14% | 662 |
| Jul 30, 2025 | 428.00 | 428.20 | 421.01 | 422.40 | - | -0.49% | 97 |
| Jul 29, 2025 | 431.00 | 431.00 | 424.50 | 424.50 | - | -2.02% | 158 |
| Jul 28, 2025 | 434.95 | 434.95 | 433.26 | 433.26 | - | -0.20% | 370 |
| Jul 25, 2025 | 434.11 | 434.11 | 434.11 | 434.11 | - | -0.84% | 213 |
| Jul 24, 2025 | 437.00 | 437.80 | 437.00 | 437.80 | - | -0.95% | 1,027 |
| Jul 23, 2025 | 450.00 | 450.00 | 442.00 | 442.00 | - | -2.78% | 1,370 |
| Jul 22, 2025 | 455.00 | 457.00 | 448.00 | 454.65 | - | 0.59% | 302 |
| Jul 21, 2025 | 430.00 | 455.00 | 430.00 | 452.00 | - | 4.15% | 2,008 |
| Jul 18, 2025 | 435.50 | 439.00 | 434.00 | 434.00 | - | -1.17% | 220 |
| Jul 17, 2025 | 445.00 | 445.00 | 439.00 | 439.13 | - | -0.87% | 1,256 |
| Jul 16, 2025 | 439.00 | 445.00 | 438.00 | 443.00 | - | 1.37% | 616 |
| Jul 15, 2025 | 439.50 | 442.00 | 435.55 | 437.00 | - | -1.55% | 426 |
| Jul 14, 2025 | 444.00 | 444.00 | 440.00 | 443.86 | - | 1.34% | 739 |
| Jul 11, 2025 | 440.00 | 445.00 | 438.00 | 438.00 | - | 1.69% | 625 |
| Jul 10, 2025 | 432.56 | 433.00 | 429.45 | 430.71 | - | -0.07% | 3,005 |
| Jul 9, 2025 | 430.00 | 431.00 | 420.00 | 431.00 | - | 1.65% | 3,812 |
| Jul 8, 2025 | 424.00 | 430.00 | 424.00 | 424.00 | - | 0.45% | 1,009 |
| Jul 7, 2025 | 429.00 | 429.00 | 421.00 | 422.11 | - | -1.61% | 1,036 |
| Jul 4, 2025 | 435.00 | 435.00 | 429.00 | 429.00 | - | -1.38% | 38 |
| Jul 3, 2025 | 447.00 | 447.00 | 435.00 | 435.00 | - | -2.98% | 489 |
| Jul 2, 2025 | 449.80 | 450.00 | 447.00 | 448.34 | - | -1.41% | 1,020 |
| Jul 1, 2025 | 450.00 | 456.00 | 450.00 | 454.73 | - | -0.18% | 250 |
| Jun 30, 2025 | 450.00 | 456.00 | 448.00 | 455.54 | - | 0.91% | 2,761 |
| Jun 27, 2025 | 450.00 | 451.44 | 446.00 | 451.44 | - | -0.81% | 192 |
| Jun 26, 2025 | 449.90 | 455.11 | 449.90 | 455.11 | - | 2.85% | 135 |
| Jun 25, 2025 | 441.00 | 442.50 | 440.00 | 442.50 | - | 0.26% | 163 |
| Jun 24, 2025 | 439.97 | 442.00 | 439.97 | 441.36 | - | 0.31% | 2,128 |
| Jun 23, 2025 | 445.00 | 445.00 | 435.00 | 439.98 | - | -2.69% | 3,478 |
| Jun 20, 2025 | 450.00 | 452.16 | 444.30 | 452.16 | - | -0.55% | 190 |
| Jun 19, 2025 | 454.65 | 454.65 | 454.65 | 454.65 | - | - | - |
| Jun 18, 2025 | 436.00 | 454.65 | 436.00 | 454.65 | - | 2.77% | 3,670 |
| Jun 17, 2025 | 441.00 | 450.00 | 435.22 | 442.40 | - | 0.84% | 736 |
| Jun 16, 2025 | 435.00 | 442.00 | 435.00 | 438.73 | - | 4.57% | 4,567 |
| Jun 13, 2025 | 430.00 | 438.00 | 419.50 | 419.57 | - | 0.73% | 12,519 |
| Jun 12, 2025 | 460.00 | 460.00 | 408.00 | 416.53 | - | -22.88% | 13,728 |
| Jun 11, 2025 | 550.00 | 550.00 | 539.00 | 540.10 | - | -5.98% | 2,275 |
| Jun 10, 2025 | 600.00 | 600.00 | 570.00 | 574.44 | - | -0.27% | 5,636 |
| Jun 9, 2025 | 575.00 | 581.00 | 565.00 | 575.99 | - | 2.07% | 1,999 |
| Jun 6, 2025 | 570.00 | 570.00 | 564.30 | 564.30 | - | -0.99% | 19 |
| Jun 5, 2025 | 574.00 | 585.00 | 569.94 | 569.94 | - | -1.39% | 490 |
| Jun 4, 2025 | 573.00 | 582.00 | 566.00 | 577.97 | - | -1.01% | 184 |
| Jun 3, 2025 | 590.00 | 592.00 | 583.40 | 583.85 | - | -0.46% | 208 |
| Jun 2, 2025 | 580.00 | 586.55 | 567.00 | 586.55 | - | 1.03% | 629 |
| May 30, 2025 | 572.65 | 588.00 | 566.00 | 580.57 | - | 1.39% | 1,606 |
| May 29, 2025 | 605.00 | 605.00 | 567.00 | 572.63 | - | -5.88% | 942 |
| May 28, 2025 | 693.00 | 693.00 | 600.00 | 608.43 | - | -9.75% | 5,648 |
| May 27, 2025 | 650.00 | 685.00 | 650.00 | 674.14 | - | 6.25% | 10,309 |