GameStop Corp. (BMV:GME)
Mexico · Delayed Price · Currency is MXN 415.00
-5.85 (-1.39%)
At close: Oct 31, 2025
GameStop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 490.90 | 503.00 | 490.90 | 503.00 | 497.29 | 5.51% | 1,527 |
| Sep 19, 2025 | 478.50 | 478.50 | 476.69 | 476.74 | 471.33 | 0.68% | 1,344 |
| Sep 18, 2025 | 480.00 | 482.00 | 473.50 | 473.50 | 468.13 | -0.94% | 1,116 |
| Sep 17, 2025 | 485.00 | 485.00 | 470.00 | 478.00 | 472.57 | 1.51% | 2,317 |
| Sep 15, 2025 | 446.00 | 472.27 | 446.00 | 470.91 | 465.56 | 2.52% | 7,892 |
| Sep 12, 2025 | 457.63 | 463.00 | 457.00 | 459.33 | 454.12 | 0.37% | 441 |
| Sep 11, 2025 | 449.00 | 458.98 | 449.00 | 457.63 | 452.44 | 0.14% | 2,145 |
| Sep 10, 2025 | 450.00 | 470.00 | 446.35 | 457.00 | 451.81 | 4.75% | 5,323 |
| Sep 9, 2025 | 430.00 | 436.31 | 429.50 | 436.29 | 431.34 | 0.30% | 4,583 |
| Sep 8, 2025 | 411.00 | 437.00 | 411.00 | 435.00 | 430.06 | 2.84% | 1,085 |
| Sep 5, 2025 | 418.00 | 423.60 | 418.00 | 423.00 | 418.20 | 0.48% | 192 |
| Sep 4, 2025 | 424.00 | 430.00 | 421.00 | 421.00 | 416.22 | -4.10% | 1,146 |
| Sep 3, 2025 | 440.00 | 440.00 | 439.00 | 439.00 | 434.02 | 1.04% | 3,225 |
| Sep 2, 2025 | 424.50 | 435.00 | 424.50 | 434.50 | 429.57 | 1.05% | 1,576 |
| Sep 1, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 425.12 | 2.44% | 18 |
| Aug 29, 2025 | 420.00 | 424.71 | 419.50 | 419.77 | 415.01 | -1.46% | 646 |
| Aug 28, 2025 | 422.00 | 426.00 | 420.00 | 426.00 | 421.16 | 1.43% | 739 |
| Aug 27, 2025 | 420.00 | 425.97 | 417.00 | 420.00 | 415.23 | 0.24% | 169 |
| Aug 26, 2025 | 425.00 | 425.00 | 419.00 | 419.00 | 414.24 | -1.41% | 337 |
| Aug 25, 2025 | 425.00 | 425.00 | 425.00 | 425.00 | 420.18 | - | 11 |
| Aug 22, 2025 | 420.00 | 426.00 | 420.00 | 425.00 | 420.18 | 0.47% | 387 |
| Aug 21, 2025 | 420.00 | 423.00 | 420.00 | 423.00 | 418.20 | -0.24% | 178 |