GameStop Corp. (BMV:GME)
Mexico · Delayed Price · Currency is MXN 438.00
-7.00 (-1.57%)
At close: Apr 28, 2026
BMV:GME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | -1.57% | 42 |
| Apr 27, 2026 | 440.00 | 445.00 | 439.00 | 445.00 | 445.00 | 1.14% | 115 |
| Apr 24, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0.76% | 22 |
| Apr 23, 2026 | 447.00 | 450.00 | 436.66 | 436.66 | 436.66 | -1.21% | 79 |
| Apr 22, 2026 | 444.00 | 445.00 | 441.99 | 441.99 | 441.99 | 3.03% | 679 |
| Apr 21, 2026 | 429.00 | 430.00 | 429.00 | 429.00 | 429.00 | 0.70% | 53 |
| Apr 20, 2026 | 431.00 | 431.00 | 418.00 | 426.00 | 426.00 | -1.16% | 53 |
| Apr 17, 2026 | 430.01 | 433.00 | 428.00 | 431.00 | 431.00 | -1.37% | 141 |
| Apr 16, 2026 | 431.34 | 437.00 | 427.50 | 437.00 | 437.00 | 2.02% | 210 |
| Apr 15, 2026 | 427.00 | 428.35 | 422.01 | 428.35 | 428.35 | 2.97% | 2,523 |
| Apr 14, 2026 | 416.40 | 417.00 | 415.00 | 416.00 | 416.00 | 4.52% | 56 |
| Apr 9, 2026 | 400.00 | 400.00 | 398.00 | 398.00 | 398.00 | -1.61% | 324 |
| Apr 8, 2026 | 404.50 | 404.50 | 404.50 | 404.50 | 404.50 | -2.53% | 7 |
| Apr 7, 2026 | 410.00 | 415.00 | 410.00 | 415.00 | 415.00 | 0.61% | 309 |
| Apr 6, 2026 | 407.00 | 415.00 | 407.00 | 412.50 | 412.50 | 1.10% | 111 |
| Apr 1, 2026 | 410.00 | 410.00 | 408.00 | 408.00 | 408.00 | -0.49% | 256 |
| Mar 31, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 2.24% | 307 |
| Mar 30, 2026 | 407.00 | 407.00 | 399.00 | 401.00 | 401.00 | - | 2,017 |
| Mar 27, 2026 | 406.00 | 406.00 | 401.00 | 401.00 | 401.00 | -1.20% | 1,415 |
| Mar 26, 2026 | 405.89 | 405.89 | 405.89 | 405.89 | 405.89 | -1.34% | 508 |
| Mar 25, 2026 | 405.21 | 416.00 | 405.21 | 411.40 | 411.40 | 1.08% | 359 |
| Mar 24, 2026 | 403.00 | 409.50 | 402.00 | 407.00 | 407.00 | -0.51% | 659 |
| Mar 23, 2026 | 404.82 | 410.15 | 404.82 | 409.10 | 409.10 | -0.22% | 657 |
| Mar 20, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | -0.19% | 131 |
| Mar 19, 2026 | 410.50 | 411.00 | 407.71 | 410.80 | 410.80 | -0.89% | 110 |
| Mar 18, 2026 | 414.50 | 414.50 | 414.50 | 414.50 | 414.50 | -0.80% | 5 |
| Mar 17, 2026 | 419.30 | 419.50 | 417.84 | 417.84 | 417.84 | -1.22% | 105 |
| Mar 13, 2026 | 437.00 | 438.00 | 423.00 | 423.00 | 423.00 | -3.42% | 484 |
| Mar 12, 2026 | 435.00 | 438.00 | 435.00 | 438.00 | 438.00 | 2.34% | 109 |
| Mar 11, 2026 | 420.00 | 430.00 | 420.00 | 428.00 | 428.00 | -1.61% | 277 |
| Mar 10, 2026 | 436.00 | 439.00 | 431.10 | 435.00 | 435.00 | -0.80% | 85 |
| Mar 9, 2026 | 440.00 | 440.00 | 438.50 | 438.50 | 438.50 | 1.50% | 67 |
| Mar 6, 2026 | 425.00 | 432.00 | 425.00 | 432.00 | 432.00 | 2.76% | 372 |
| Mar 5, 2026 | 422.00 | 422.00 | 420.38 | 420.38 | 420.38 | 0.33% | 309 |
| Mar 4, 2026 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | -0.24% | 6 |
| Mar 3, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0.94% | 21 |
| Mar 2, 2026 | 415.00 | 416.07 | 415.00 | 416.07 | 416.07 | 0.79% | 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 |