GameStop Corp. (BMV:GME)
Mexico · Delayed Price · Currency is MXN 418.50
-5.00 (-1.18%)
At close: Dec 4, 2025
GameStop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 435.00 | 440.00 | 432.00 | 432.00 | 432.00 | -0.69% | 242 |
| Oct 13, 2025 | 440.00 | 440.99 | 430.50 | 435.00 | 435.00 | 0.01% | 207 |
| Oct 10, 2025 | 442.00 | 442.50 | 432.00 | 434.97 | 434.97 | -1.74% | 918 |
| Oct 9, 2025 | 440.00 | 443.00 | 440.00 | 442.65 | 442.65 | -2.71% | 156 |
| Oct 8, 2025 | 455.00 | 455.50 | 455.00 | 455.00 | 455.00 | 1.34% | 91 |
| Oct 7, 2025 | 457.00 | 457.00 | 449.00 | 449.00 | 449.00 | -3.02% | 343 |
| Oct 6, 2025 | 466.00 | 474.00 | 463.00 | 463.00 | 463.00 | -1.78% | 994 |
| Oct 3, 2025 | 481.00 | 490.00 | 465.00 | 471.41 | 471.41 | -7.93% | 1,091 |
| Oct 2, 2025 | 515.00 | 517.50 | 500.00 | 512.00 | 506.19 | 0.79% | 1,295 |
| Oct 1, 2025 | 500.65 | 509.00 | 500.65 | 508.00 | 502.23 | 1.64% | 2,103 |
| Sep 30, 2025 | 495.00 | 500.00 | 490.00 | 499.82 | 494.15 | 0.97% | 84 |
| Sep 29, 2025 | 495.00 | 495.00 | 495.00 | 495.00 | 489.38 | 1.23% | 23 |
| Sep 26, 2025 | 488.00 | 490.00 | 477.00 | 489.00 | 483.45 | 3.16% | 3,348 |
| Sep 25, 2025 | 496.98 | 496.98 | 474.00 | 474.00 | 468.62 | -1.04% | 1,803 |
| Sep 24, 2025 | 490.50 | 492.00 | 478.00 | 479.00 | 473.56 | -2.50% | 380 |
| Sep 23, 2025 | 499.00 | 499.00 | 490.00 | 491.26 | 485.68 | -2.33% | 2,468 |