GameStop Corp. (BMV:GME)
Mexico · Delayed Price · Currency is MXN 473.23
+2.10 (0.45%)
Last updated: Sep 17, 2025, 12:12 PM CST
GameStop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 446.00 | 472.27 | 446.00 | 471.13 | - | 3.61% | 7,892 |
| Sep 12, 2025 | 457.63 | 463.00 | 454.70 | 454.70 | - | -0.64% | 440 |
| Sep 11, 2025 | 449.00 | 458.98 | 449.00 | 457.63 | - | 0.14% | 2,143 |
| Sep 10, 2025 | 450.00 | 470.00 | 446.35 | 457.00 | - | 4.75% | 5,322 |
| Sep 9, 2025 | 430.00 | 436.31 | 429.50 | 436.29 | - | 0.30% | 4,583 |
| Sep 8, 2025 | 411.00 | 437.00 | 411.00 | 435.00 | - | 2.84% | 1,084 |
| Sep 5, 2025 | 418.00 | 423.60 | 418.00 | 423.00 | - | 0.29% | 192 |
| Sep 4, 2025 | 424.00 | 430.00 | 421.00 | 421.78 | - | -0.57% | 1,146 |
| Sep 3, 2025 | 440.00 | 440.00 | 424.20 | 424.20 | - | -3.16% | 3,221 |
| Sep 2, 2025 | 424.50 | 438.05 | 424.50 | 438.05 | - | 1.87% | 1,574 |
| Sep 1, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | - | 2.44% | 10 |
| Aug 29, 2025 | 420.00 | 424.71 | 419.50 | 419.75 | - | -2.51% | 646 |
| Aug 28, 2025 | 422.00 | 430.55 | 420.00 | 430.55 | - | 2.51% | 738 |
| Aug 27, 2025 | 420.00 | 425.97 | 417.00 | 420.00 | - | 0.79% | 169 |
| Aug 26, 2025 | 425.00 | 425.00 | 416.71 | 416.71 | - | -1.79% | 337 |
| Aug 25, 2025 | 425.00 | 425.00 | 424.32 | 424.32 | - | -0.16% | 11 |
| Aug 22, 2025 | 420.00 | 426.00 | 420.00 | 425.00 | - | 0.47% | 387 |
| Aug 21, 2025 | 420.00 | 423.00 | 420.00 | 423.00 | - | -0.24% | 178 |
| Aug 20, 2025 | 424.10 | 424.10 | 423.00 | 424.00 | - | -1.40% | 110 |
| Aug 19, 2025 | 435.00 | 435.00 | 430.00 | 430.00 | - | 1.10% | 97 |
| Aug 18, 2025 | 435.00 | 435.00 | 425.34 | 425.34 | - | -1.08% | 523 |
| Aug 15, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | - | - | 9 |
| Aug 14, 2025 | 428.00 | 429.99 | 428.00 | 429.99 | - | 2.32% | 43 |
| Aug 13, 2025 | 428.00 | 430.00 | 420.24 | 420.24 | - | 1.23% | 950 |
| Aug 12, 2025 | 416.01 | 418.00 | 415.14 | 415.14 | - | -0.80% | 49 |
| Aug 11, 2025 | 420.00 | 420.00 | 418.50 | 418.50 | - | 0.35% | 636 |
| Aug 8, 2025 | 416.00 | 418.50 | 416.00 | 417.04 | - | -2.50% | 242 |
| Aug 7, 2025 | 428.00 | 428.40 | 427.72 | 427.72 | - | 0.29% | 1,522 |
| Aug 6, 2025 | 426.50 | 426.50 | 426.50 | 426.50 | - | - | - |
| Aug 5, 2025 | 428.50 | 428.50 | 426.00 | 426.50 | - | - | 44 |
| Aug 4, 2025 | 425.56 | 426.50 | 425.00 | 426.50 | - | 1.30% | 6,233 |
| 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 |