GameStop Corp. (BMV:GME)
Mexico · Delayed Price · Currency is MXN 416.07
+3.27 (0.79%)
At close: Mar 2, 2026
GameStop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 415.00 | 416.07 | 415.00 | 415.90 | 415.90 | 0.75% | 3,529 |
| Feb 27, 2026 | 412.80 | 412.80 | 412.80 | 412.80 | 412.80 | 0.68% | 3,523 |
| Feb 26, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0.24% | 6 |
| Feb 25, 2026 | 400.00 | 409.20 | 400.00 | 409.00 | 409.00 | -0.49% | 341 |
| Feb 24, 2026 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | -0.10% | 8 |
| Feb 19, 2026 | 411.40 | 411.40 | 411.40 | 411.40 | 411.40 | -0.87% | 302 |
| Feb 18, 2026 | 406.00 | 415.00 | 406.00 | 415.00 | 415.00 | 3.75% | 110 |
| Feb 17, 2026 | 400.32 | 402.00 | 400.00 | 400.00 | 400.00 | -1.96% | 334 |
| Feb 13, 2026 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | -0.49% | 19 |
| Feb 12, 2026 | 406.00 | 410.00 | 406.00 | 410.00 | 410.00 | -0.97% | 119 |
| Feb 11, 2026 | 424.00 | 424.00 | 414.00 | 414.00 | 414.00 | -3.72% | 114 |
| Feb 10, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 1.18% | 52 |
| Feb 9, 2026 | 421.50 | 425.00 | 421.00 | 425.00 | 425.00 | -1.02% | 871 |
| Feb 6, 2026 | 435.00 | 440.00 | 429.40 | 429.40 | 429.40 | -0.26% | 416 |
| Feb 5, 2026 | 437.00 | 439.63 | 430.50 | 430.50 | 430.50 | 0.12% | 3,024 |
| Feb 4, 2026 | 422.00 | 430.00 | 421.00 | 430.00 | 430.00 | 1.75% | 176 |
| Feb 3, 2026 | 425.00 | 435.00 | 413.00 | 422.60 | 422.60 | 1.81% | 1,477 |
| Jan 30, 2026 | 410.00 | 415.50 | 410.00 | 415.10 | 415.10 | 5.25% | 147 |
| Jan 29, 2026 | 400.00 | 400.00 | 394.40 | 394.40 | 394.40 | -3.10% | 668 |
| Jan 28, 2026 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | -2.01% | 28 |
| Jan 27, 2026 | 414.20 | 415.35 | 408.00 | 415.35 | 415.35 | 0.08% | 302 |
| Jan 26, 2026 | 399.00 | 433.00 | 399.00 | 415.00 | 415.00 | 4.14% | 2,577 |
| Jan 23, 2026 | 401.00 | 401.00 | 392.01 | 398.50 | 398.50 | -2.69% | 2,491 |
| Jan 22, 2026 | 395.02 | 409.50 | 395.02 | 409.50 | 409.50 | 7.76% | 752 |
| Jan 21, 2026 | 378.80 | 380.00 | 378.80 | 380.00 | 380.00 | 3.68% | 135 |
| Jan 20, 2026 | 366.00 | 367.60 | 366.00 | 366.50 | 366.50 | -1.98% | 1,695 |
| Jan 16, 2026 | 379.00 | 379.00 | 372.40 | 373.90 | 373.90 | -1.35% | 481 |
| Jan 15, 2026 | 377.00 | 379.00 | 375.00 | 379.00 | 379.00 | 1.49% | 505 |
| Jan 14, 2026 | 375.00 | 375.00 | 372.30 | 373.45 | 373.45 | -0.68% | 164 |
| Jan 12, 2026 | 382.00 | 382.00 | 376.00 | 376.00 | 376.00 | -1.44% | 72 |
| Jan 9, 2026 | 381.00 | 390.00 | 381.00 | 381.50 | 381.50 | -0.91% | 830 |
| Jan 8, 2026 | 381.00 | 385.00 | 381.00 | 385.00 | 385.00 | 1.04% | 907 |
| Jan 7, 2026 | 390.00 | 393.90 | 381.05 | 381.05 | 381.05 | 3.83% | 310 |
| Jan 5, 2026 | 370.00 | 370.00 | 367.00 | 367.00 | 367.00 | -2.13% | 125 |
| Jan 2, 2026 | 365.00 | 375.99 | 365.00 | 375.00 | 375.00 | 3.88% | 54 |
| 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 |