GameStop Corp. (BMV:GME)
Mexico · Delayed Price · Currency is MXN 385.94
-5.05 (-1.29%)
At close: Jul 21, 2026
BMV:GME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 390.99 | 390.99 | 390.99 | 390.99 | - | 2.62% | - |
| 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 |
| Jun 16, 2026 | 370.50 | 373.55 | 370.00 | 373.55 | 373.55 | -0.39% | 282 |
| Jun 15, 2026 | 376.55 | 376.55 | 375.00 | 375.00 | 375.00 | 0.51% | 61 |
| Jun 12, 2026 | 375.00 | 380.00 | 372.91 | 373.10 | 373.10 | -4.09% | 619 |
| Jun 9, 2026 | 385.00 | 389.00 | 380.00 | 389.00 | 389.00 | 1.04% | 183 |
| Jun 8, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 4.05% | 103 |
| Jun 5, 2026 | 381.00 | 382.00 | 370.00 | 370.00 | 370.00 | -5.08% | 614 |
| Jun 4, 2026 | 395.00 | 395.00 | 389.80 | 389.80 | 389.80 | 1.10% | 206 |
| Jun 3, 2026 | 387.13 | 387.13 | 385.55 | 385.55 | 385.55 | 6.07% | 25 |
| Jun 2, 2026 | 363.50 | 363.50 | 363.50 | 363.50 | 363.50 | -2.28% | 185 |
| Jun 1, 2026 | 365.00 | 373.00 | 365.00 | 372.00 | 372.00 | -0.27% | 755 |
| May 29, 2026 | 375.00 | 375.00 | 373.00 | 373.00 | 373.00 | -0.61% | 320 |
| May 28, 2026 | 375.30 | 375.30 | 375.30 | 375.30 | 375.30 | -1.42% | 101 |
| May 27, 2026 | 380.70 | 380.70 | 380.70 | 380.70 | 380.70 | -0.05% | 5 |
| May 26, 2026 | 381.00 | 381.00 | 380.00 | 380.90 | 380.90 | -3.57% | 62 |
| May 22, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 1.28% | 9 |
| 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 |