GameStop Corp. (BMV:GME)
Mexico · Delayed Price · Currency is MXN 381.61
-10.06 (-2.57%)
Last updated: May 21, 2026, 12:45 PM CST
BMV:GME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 390.49 | 390.49 | 390.00 | 390.00 | 390.00 | -0.43% | 93 |
| May 20, 2026 | 391.67 | 391.67 | 391.67 | 391.67 | 391.67 | 4.45% | 6 |
| May 19, 2026 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | -0.79% | 18 |
| May 18, 2026 | 376.00 | 378.00 | 376.00 | 378.00 | 378.00 | -0.53% | 139 |
| May 15, 2026 | 382.00 | 382.00 | 380.00 | 380.00 | 380.00 | 1.14% | 71 |
| May 14, 2026 | 380.00 | 380.00 | 375.60 | 375.70 | 375.70 | 0.19% | 58 |
| May 13, 2026 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | -2.39% | 181 |
| May 12, 2026 | 400.00 | 400.00 | 384.20 | 384.20 | 384.20 | -5.14% | 746 |
| May 11, 2026 | 414.00 | 414.00 | 400.00 | 405.00 | 405.00 | -2.17% | 899 |
| May 8, 2026 | 420.00 | 420.00 | 414.00 | 414.00 | 414.00 | 0.24% | 831 |
| May 7, 2026 | 433.00 | 433.00 | 413.00 | 413.00 | 413.00 | -4.84% | 284 |
| May 6, 2026 | 427.50 | 434.00 | 427.50 | 434.00 | 434.00 | 1.17% | 1,411 |
| May 5, 2026 | 402.00 | 429.00 | 402.00 | 429.00 | 429.00 | 2.14% | 502 |
| May 4, 2026 | 430.00 | 449.00 | 420.00 | 420.00 | 420.00 | -2.33% | 2,062 |
| Apr 30, 2026 | 428.87 | 430.00 | 428.00 | 430.00 | 430.00 | 1.90% | 325 |
| Apr 29, 2026 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | -3.65% | 11 |
| 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 |