GameStop Corp. (BMV:GME)
Mexico · Delayed Price · Currency is MXN 361.00
-5.01 (-1.37%)
At close: Dec 31, 2025
GameStop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 370.00 | 370.00 | 361.00 | 361.00 | 361.00 | -1.37% | 213 |
| Dec 30, 2025 | 366.02 | 366.02 | 366.01 | 366.01 | 366.01 | -0.81% | 36 |
| Dec 29, 2025 | 372.80 | 372.80 | 369.00 | 369.00 | 369.00 | -2.30% | 351 |
| Dec 26, 2025 | 385.50 | 385.50 | 377.00 | 377.69 | 377.69 | -1.90% | 2,555 |
| Dec 24, 2025 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 0.79% | 67 |
| Dec 23, 2025 | 390.00 | 390.00 | 380.00 | 382.00 | 382.00 | -2.92% | 441 |
| Dec 22, 2025 | 406.00 | 406.00 | 393.00 | 393.50 | 393.50 | -3.55% | 1,469 |
| Dec 19, 2025 | 401.80 | 408.00 | 401.80 | 408.00 | 408.00 | 0.49% | 388 |
| Dec 18, 2025 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | -2.17% | 1,503 |
| Dec 17, 2025 | 400.00 | 415.00 | 400.00 | 414.99 | 414.99 | 4.14% | 1,820 |
| Dec 16, 2025 | 390.01 | 400.00 | 390.01 | 398.49 | 398.49 | 0.63% | 1,140 |
| Dec 15, 2025 | 382.00 | 405.00 | 382.00 | 396.00 | 396.00 | 0.51% | 3,820 |
| Dec 11, 2025 | 399.00 | 399.00 | 392.00 | 394.00 | 394.00 | -2.23% | 1,715 |
| Dec 10, 2025 | 408.00 | 408.00 | 393.06 | 403.00 | 403.00 | -5.18% | 3,018 |
| Dec 9, 2025 | 425.85 | 426.50 | 425.00 | 425.00 | 425.00 | 0.71% | 4,585 |
| Dec 8, 2025 | 418.36 | 422.00 | 418.36 | 422.00 | 422.00 | 0.84% | 126 |
| Dec 4, 2025 | 423.50 | 428.00 | 410.00 | 418.50 | 418.50 | -1.18% | 4,044 |
| Dec 3, 2025 | 420.00 | 423.50 | 417.00 | 423.50 | 423.50 | 0.57% | 231 |
| Dec 2, 2025 | 404.00 | 421.10 | 404.00 | 421.10 | 421.10 | 1.23% | 93 |
| Dec 1, 2025 | 413.00 | 420.00 | 412.00 | 416.00 | 416.00 | 0.56% | 393 |
| Nov 28, 2025 | 418.00 | 418.00 | 413.69 | 413.69 | 413.69 | 0.90% | 49 |
| Nov 27, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 3.84% | 7 |
| Nov 26, 2025 | 393.69 | 394.82 | 393.69 | 394.82 | 394.82 | 1.24% | 460 |
| Nov 25, 2025 | 388.00 | 390.00 | 388.00 | 390.00 | 390.00 | 2.63% | 28 |
| Nov 24, 2025 | 375.00 | 380.00 | 375.00 | 380.00 | 380.00 | 2.30% | 56 |
| Nov 21, 2025 | 380.00 | 380.00 | 371.47 | 371.47 | 371.47 | -0.09% | 264 |
| Nov 20, 2025 | 371.80 | 371.80 | 371.80 | 371.80 | 371.80 | -0.85% | 12 |
| Nov 18, 2025 | 373.15 | 380.00 | 373.15 | 375.00 | 375.00 | -1.45% | 158 |
| Nov 14, 2025 | 380.00 | 382.00 | 380.00 | 380.50 | 380.50 | -1.17% | 135 |
| Nov 13, 2025 | 388.00 | 388.00 | 383.00 | 385.00 | 385.00 | -2.00% | 897 |
| Nov 12, 2025 | 392.32 | 392.87 | 392.32 | 392.87 | 392.87 | -0.31% | 39 |
| Nov 11, 2025 | 397.00 | 397.00 | 384.01 | 394.10 | 394.10 | -0.98% | 3,103 |
| Nov 10, 2025 | 394.50 | 400.00 | 394.50 | 398.00 | 398.00 | -0.75% | 201 |
| Nov 7, 2025 | 400.00 | 401.00 | 394.00 | 401.00 | 401.00 | 0.25% | 354 |
| Nov 6, 2025 | 404.00 | 404.01 | 400.00 | 400.00 | 400.00 | -2.44% | 65 |
| Nov 5, 2025 | 414.35 | 414.35 | 410.00 | 410.00 | 410.00 | 0.37% | 161 |
| Nov 4, 2025 | 405.00 | 408.50 | 405.00 | 408.50 | 408.50 | 0.18% | 44 |
| Nov 3, 2025 | 410.75 | 410.77 | 407.75 | 407.75 | 407.75 | -1.75% | 537 |
| Oct 31, 2025 | 418.52 | 418.52 | 415.00 | 415.00 | 415.00 | -1.37% | 183 |
| Oct 30, 2025 | 428.00 | 428.00 | 419.50 | 420.77 | 420.77 | -1.88% | 692 |
| Oct 29, 2025 | 428.85 | 428.85 | 428.85 | 428.85 | 428.85 | -2.46% | 10,487 |
| Oct 28, 2025 | 428.00 | 440.00 | 428.00 | 439.67 | 439.67 | 0.61% | 1,640 |
| Oct 27, 2025 | 445.00 | 445.00 | 435.50 | 437.00 | 437.00 | 0.23% | 2,720 |
| Oct 23, 2025 | 435.00 | 436.00 | 435.00 | 436.00 | 436.00 | 5.83% | 329 |
| Oct 22, 2025 | 418.21 | 419.05 | 412.00 | 412.00 | 412.00 | -2.80% | 1,015 |
| Oct 21, 2025 | 425.00 | 426.00 | 421.00 | 423.89 | 423.89 | -0.73% | 12,677 |
| Oct 20, 2025 | 426.00 | 428.00 | 426.00 | 427.00 | 427.00 | 0.35% | 1,305 |
| Oct 17, 2025 | 438.00 | 438.00 | 425.00 | 425.49 | 425.49 | 0.59% | 502 |
| Oct 16, 2025 | 432.50 | 432.50 | 423.00 | 423.00 | 423.00 | -2.08% | 9,753 |
| Oct 15, 2025 | 430.00 | 445.39 | 430.00 | 432.00 | 432.00 | - | 452 |