GameStop Corp. (BIT:1GME)
Italy · Delayed Price · Currency is EUR 19.33
+0.10 (0.51%)
Last updated: Aug 11, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | - | 2.28% | - |
| Aug 12, 2025 | 19.24 | 19.36 | 19.18 | 19.18 | - | -1.61% | 124 |
| Aug 11, 2025 | 19.24 | 19.57 | 18.14 | 19.50 | - | 1.38% | 4,175 |
| Aug 8, 2025 | 19.51 | 19.51 | 19.23 | 19.23 | - | -2.01% | 1,064 |
| Aug 7, 2025 | 19.40 | 19.69 | 19.40 | 19.62 | - | -0.84% | 176 |
| Aug 6, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | - | - | - |
| Aug 5, 2025 | 19.52 | 19.79 | 19.52 | 19.79 | - | 2.68% | 1,444 |
| Aug 4, 2025 | 19.46 | 19.46 | 19.16 | 19.27 | - | -0.35% | 1,036 |
| Aug 1, 2025 | 19.69 | 19.69 | 19.04 | 19.34 | - | -1.34% | 801 |
| Jul 31, 2025 | 19.75 | 19.83 | 19.52 | 19.60 | - | -0.86% | 1,541 |
| Jul 30, 2025 | 19.66 | 19.77 | 19.56 | 19.77 | - | 0.52% | 438 |
| Jul 29, 2025 | 19.78 | 19.80 | 19.66 | 19.67 | - | -2.01% | 866 |
| Jul 28, 2025 | 20.10 | 20.10 | 20.03 | 20.08 | - | 0.99% | 329 |
| Jul 25, 2025 | 19.94 | 20.10 | 19.88 | 19.88 | - | -0.45% | 111 |
| Jul 24, 2025 | 20.10 | 20.10 | 19.97 | 19.97 | - | -3.19% | 125 |
| Jul 23, 2025 | 21.06 | 21.06 | 20.53 | 20.63 | - | 1.08% | 3,148 |
| Jul 22, 2025 | 20.61 | 20.90 | 20.34 | 20.41 | - | 2.82% | 5,806 |
| Jul 21, 2025 | 20.15 | 20.15 | 19.80 | 19.85 | - | -0.89% | 226 |
| Jul 18, 2025 | 20.12 | 20.12 | 19.92 | 20.03 | - | -1.35% | 1,162 |
| Jul 17, 2025 | 20.31 | 20.31 | 20.22 | 20.30 | - | 0.20% | 355 |
| Jul 16, 2025 | 20.12 | 20.26 | 20.12 | 20.26 | - | 0.60% | 1 |
| Jul 15, 2025 | 20.29 | 20.39 | 19.97 | 20.14 | - | -0.02% | 677 |
| Jul 14, 2025 | 20.11 | 20.32 | 20.11 | 20.15 | - | -0.74% | 1,202 |
| Jul 11, 2025 | 19.77 | 20.60 | 19.77 | 20.30 | - | 2.04% | 570 |
| Jul 10, 2025 | 20.02 | 20.02 | 19.89 | 19.89 | - | 2.74% | 50 |
| Jul 9, 2025 | 19.50 | 19.50 | 19.31 | 19.36 | - | -0.06% | 157 |
| Jul 8, 2025 | 19.51 | 19.51 | 19.37 | 19.37 | - | -0.91% | 235 |
| Jul 7, 2025 | 20.14 | 20.14 | 19.55 | 19.55 | - | -2.06% | 203 |
| Jul 4, 2025 | 20.29 | 20.29 | 19.96 | 19.96 | - | -2.36% | 50 |
| Jul 3, 2025 | 20.20 | 20.45 | 20.20 | 20.45 | - | 0.57% | 835 |
| Jul 2, 2025 | 20.19 | 20.33 | 20.11 | 20.33 | - | -0.93% | 870 |
| Jul 1, 2025 | 20.48 | 20.52 | 20.48 | 20.52 | - | 1.13% | 205 |
| Jun 30, 2025 | 20.25 | 20.34 | 20.07 | 20.29 | - | -0.83% | 1,381 |
| Jun 27, 2025 | 20.30 | 20.56 | 20.30 | 20.46 | - | 1.14% | 670 |
| Jun 26, 2025 | 20.04 | 20.23 | 20.04 | 20.23 | - | 1.58% | 54 |
| Jun 25, 2025 | 20.20 | 20.20 | 19.83 | 19.92 | - | -0.29% | 1,404 |
| Jun 24, 2025 | 20.00 | 20.00 | 19.96 | 19.97 | - | 0.90% | 370 |
| Jun 23, 2025 | 20.00 | 20.22 | 19.80 | 19.80 | - | -2.29% | 1,581 |
| Jun 20, 2025 | 20.38 | 20.58 | 20.25 | 20.26 | - | 0.42% | 2,354 |
| Jun 19, 2025 | 20.23 | 20.44 | 20.18 | 20.18 | - | 0.10% | 529 |
| Jun 18, 2025 | 20.14 | 20.23 | 20.00 | 20.16 | - | -1.68% | 1,656 |
| Jun 17, 2025 | 19.91 | 20.55 | 19.91 | 20.50 | - | 2.87% | 4,184 |
| Jun 16, 2025 | 19.54 | 20.22 | 19.43 | 19.93 | - | 0.60% | 3,506 |
| Jun 13, 2025 | 19.40 | 19.98 | 19.09 | 19.81 | - | -0.95% | 9,312 |
| Jun 12, 2025 | 22.19 | 22.19 | 19.40 | 20.00 | - | -20.30% | 25,229 |
| Jun 11, 2025 | 25.17 | 25.80 | 24.82 | 25.10 | - | -4.55% | 5,986 |
| Jun 10, 2025 | 26.57 | 26.65 | 26.29 | 26.29 | - | 1.72% | 642 |
| Jun 9, 2025 | 26.17 | 26.17 | 25.85 | 25.85 | - | -1.26% | 40 |
| Jun 6, 2025 | 25.95 | 26.27 | 25.94 | 26.18 | - | -1.45% | 195 |
| Jun 5, 2025 | 26.31 | 26.56 | 25.80 | 26.56 | - | 1.41% | 446 |