GameStop Corp. (BMV:GME)
Mexico · Delayed Price · Currency is MXN 328.04
+2.69 (0.83%)
Last updated: Sep 3, 2026, 9:06 AM CST
BMV:GME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 325.00 | 325.52 | 325.00 | 325.52 | 325.52 | 0.84% | 105 |
| Sep 2, 2026 | 318.00 | 322.80 | 316.80 | 322.80 | 322.80 | 1.51% | 253 |
| Sep 1, 2026 | 313.00 | 318.00 | 310.00 | 318.00 | 318.00 | 2.58% | 106 |
| Aug 31, 2026 | 310.02 | 310.02 | 310.00 | 310.00 | 310.00 | 0.81% | 47 |
| Aug 27, 2026 | 307.40 | 310.00 | 307.40 | 307.50 | 307.50 | 0.49% | 250 |
| Aug 26, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | - | 7 |
| Aug 25, 2026 | 306.00 | 306.00 | 305.00 | 306.00 | 306.00 | 0.33% | 659 |
| Aug 24, 2026 | 305.00 | 305.40 | 304.90 | 305.00 | 305.00 | -0.85% | 644 |
| Aug 21, 2026 | 307.62 | 307.62 | 307.62 | 307.62 | 307.62 | 0.86% | 354 |
| Aug 20, 2026 | 305.00 | 305.00 | 300.00 | 305.00 | 305.00 | -0.01% | 184 |
| Aug 19, 2026 | 305.03 | 305.03 | 305.03 | 305.03 | 305.03 | -1.56% | 12 |
| Aug 18, 2026 | 312.01 | 312.01 | 309.85 | 309.85 | 309.85 | -1.63% | 332 |
| Aug 17, 2026 | 315.01 | 317.50 | 315.00 | 315.00 | 315.00 | -0.94% | 531 |
| Aug 13, 2026 | 315.90 | 320.00 | 315.90 | 318.00 | 318.00 | 0.44% | 357 |
| Aug 12, 2026 | 316.00 | 316.60 | 316.00 | 316.60 | 316.60 | -1.35% | 59 |
| Aug 11, 2026 | 320.00 | 320.92 | 320.00 | 320.92 | 320.92 | -1.29% | 287 |
| Aug 10, 2026 | 333.10 | 334.00 | 325.10 | 325.10 | 325.10 | -0.79% | 1,225 |
| Aug 7, 2026 | 327.00 | 328.00 | 327.00 | 327.69 | 327.69 | -1.30% | 26 |
| Aug 6, 2026 | 326.00 | 334.50 | 325.00 | 331.99 | 331.99 | 0.60% | 178 |
| Aug 5, 2026 | 328.00 | 330.00 | 327.00 | 330.00 | 330.00 | -0.60% | 754 |
| Aug 4, 2026 | 320.00 | 332.00 | 320.00 | 332.00 | 332.00 | 1.53% | 1,878 |
| Aug 3, 2026 | 368.50 | 368.50 | 323.03 | 327.00 | 327.00 | -13.12% | 1,839 |
| Jul 31, 2026 | 376.39 | 376.39 | 376.39 | 376.39 | 376.39 | 1.73% | 21 |
| Jul 30, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | -2.86% | 153 |
| Jul 29, 2026 | 380.90 | 380.90 | 380.90 | 380.90 | 380.90 | -1.72% | 998 |
| Jul 28, 2026 | 380.00 | 387.55 | 380.00 | 387.55 | 387.55 | 4.74% | 156 |
| Jul 24, 2026 | 372.00 | 372.00 | 370.00 | 370.00 | 370.00 | -0.91% | 115 |
| Jul 23, 2026 | 374.00 | 374.00 | 373.40 | 373.40 | 373.40 | -0.69% | 81 |
| Jul 22, 2026 | 379.00 | 379.00 | 375.00 | 376.00 | 376.00 | -0.73% | 1,238 |
| Jul 21, 2026 | 379.00 | 379.00 | 378.75 | 378.75 | 378.75 | -3.13% | 25 |
| Jul 20, 2026 | 380.00 | 390.99 | 380.00 | 390.99 | 390.99 | 2.62% | 162 |
| Jul 17, 2026 | 381.01 | 395.59 | 381.01 | 381.01 | 381.01 | -2.31% | 164 |
| Jul 15, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - | 82 |
| Jul 14, 2026 | 389.06 | 390.00 | 389.06 | 390.00 | 390.00 | 2.63% | 163 |
| Jul 10, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0.13% | 24 |
| Jul 9, 2026 | 379.50 | 379.50 | 379.50 | 379.50 | 379.50 | -1.09% | 11 |
| Jul 8, 2026 | 383.70 | 383.70 | 383.70 | 383.70 | 383.70 | -0.72% | 18 |
| Jul 7, 2026 | 385.00 | 386.50 | 385.00 | 386.50 | 386.50 | -0.90% | 110 |
| Jul 6, 2026 | 394.00 | 394.00 | 387.00 | 390.00 | 390.00 | - | 183 |
| Jul 2, 2026 | 400.00 | 400.00 | 390.00 | 390.00 | 390.00 | -1.27% | 299 |
| Jul 1, 2026 | 390.00 | 395.00 | 390.00 | 395.00 | 395.00 | 2.60% | 84 |
| Jun 30, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | - | 43 |
| Jun 29, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 10.00% | 9 |
| Jun 26, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -4.89% | 20 |
| Jun 25, 2026 | 370.00 | 370.00 | 368.00 | 368.00 | 368.00 | -1.34% | 72 |
| Jun 24, 2026 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | 0.81% | 77 |
| Jun 23, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | -0.32% | 27 |
| Jun 22, 2026 | 371.00 | 371.18 | 371.00 | 371.18 | 371.18 | 0.18% | 30 |
| Jun 19, 2026 | 370.50 | 370.50 | 370.50 | 370.50 | 370.50 | -1.20% | 5 |
| Jun 18, 2026 | 380.00 | 380.00 | 375.00 | 375.00 | 375.00 | 0.39% | 77 |