GameStop Corp. (BIT:1GME)
Italy · Delayed Price · Currency is EUR 19.50
-0.37 (-1.88%)
At close: Oct 31, 2025
GameStop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 20.18 | 20.18 | 19.50 | 19.50 | 19.50 | -1.88% | 1,017 |
| Oct 30, 2025 | 20.00 | 20.07 | 19.78 | 19.87 | 19.87 | 0.35% | 497 |
| Oct 29, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.20% | - |
| Oct 28, 2025 | 20.04 | 20.23 | 20.00 | 20.05 | 20.05 | -1.52% | 695 |
| Oct 27, 2025 | 21.75 | 21.75 | 20.12 | 20.36 | 20.36 | 0.77% | 2,371 |
| Oct 24, 2025 | 20.38 | 20.40 | 19.98 | 20.20 | 20.20 | 2.50% | 6,608 |
| Oct 23, 2025 | 19.60 | 19.60 | 19.43 | 19.71 | 19.71 | 1.48% | 153 |
| Oct 22, 2025 | 19.58 | 19.58 | 19.50 | 19.42 | 19.42 | -3.14% | 93 |
| Oct 21, 2025 | 19.92 | 20.00 | 19.88 | 20.05 | 20.05 | 0.49% | 4,364 |
| Oct 20, 2025 | 19.92 | 19.92 | 19.92 | 19.95 | 19.95 | 1.16% | 2 |
| Oct 17, 2025 | 19.67 | 19.72 | 19.22 | 19.72 | 19.72 | -0.93% | 1,531 |
| Oct 16, 2025 | 20.21 | 20.21 | 19.91 | 19.91 | 19.91 | -1.34% | 331 |
| Oct 15, 2025 | 20.17 | 20.17 | 20.08 | 20.18 | 20.18 | 0.07% | 506 |
| Oct 14, 2025 | 20.22 | 20.22 | 20.14 | 20.17 | 20.17 | -1.20% | 8 |
| Oct 13, 2025 | 19.74 | 21.06 | 19.74 | 20.41 | 20.41 | 0.05% | 40 |
| Oct 10, 2025 | 20.96 | 21.44 | 20.40 | 20.40 | 20.40 | -3.71% | 425 |
| Oct 9, 2025 | 21.18 | 21.86 | 21.18 | 21.19 | 21.19 | -1.21% | 135 |
| Oct 8, 2025 | 20.85 | 20.85 | 20.85 | 21.45 | 21.45 | -1.88% | 99 |
| Oct 7, 2025 | 21.94 | 22.31 | 20.87 | 21.86 | 21.86 | -1.38% | 981 |
| Oct 6, 2025 | 22.10 | 22.10 | 22.10 | 22.16 | 22.16 | -1.71% | 106 |
| Oct 3, 2025 | 23.10 | 23.13 | 21.51 | 22.55 | 22.55 | -4.06% | 4,813 |
| Oct 2, 2025 | 23.36 | 23.52 | 23.00 | 23.50 | 23.23 | 0.71% | 2,228 |
| Oct 1, 2025 | 23.00 | 23.42 | 23.00 | 23.34 | 23.07 | 1.81% | 794 |
| Sep 30, 2025 | 23.10 | 23.16 | 23.10 | 22.92 | 22.66 | -0.17% | 2,110 |
| Sep 29, 2025 | 23.05 | 23.05 | 22.91 | 22.96 | 22.70 | 0.95% | 605 |
| Sep 26, 2025 | 21.83 | 22.70 | 21.83 | 22.75 | 22.49 | 1.49% | 312 |
| Sep 25, 2025 | 22.27 | 22.39 | 22.25 | 22.41 | 22.15 | -1.43% | 1,183 |
| Sep 24, 2025 | 22.71 | 22.98 | 22.71 | 22.74 | 22.48 | -0.09% | 1,119 |
| Sep 23, 2025 | 22.84 | 23.06 | 22.71 | 22.76 | 22.49 | -1.75% | 292 |
| Sep 22, 2025 | 23.03 | 23.13 | 22.82 | 23.16 | 22.90 | 4.68% | 1,464 |
| Sep 19, 2025 | 21.96 | 22.17 | 21.96 | 22.13 | 21.87 | -0.32% | 180 |
| Sep 18, 2025 | 22.27 | 22.27 | 22.15 | 22.20 | 21.94 | 1.53% | 330 |
| Sep 17, 2025 | 22.46 | 22.46 | 21.98 | 21.86 | 21.61 | -0.66% | 1,709 |
| Sep 16, 2025 | 21.69 | 22.20 | 21.43 | 22.01 | 21.75 | 1.10% | 4,565 |
| Sep 15, 2025 | 21.26 | 21.68 | 21.16 | 21.77 | 21.52 | 2.38% | 837 |
| Sep 12, 2025 | 21.11 | 21.31 | 21.11 | 21.26 | 21.02 | 1.82% | 372 |
| Sep 11, 2025 | 20.24 | 20.96 | 19.96 | 20.88 | 20.64 | -2.57% | 1,764 |
| Sep 10, 2025 | 21.76 | 22.38 | 20.49 | 21.43 | 21.19 | 8.25% | 13,850 |
| Sep 9, 2025 | 19.92 | 20.10 | 19.71 | 19.80 | 19.57 | 0.33% | 300 |
| Sep 8, 2025 | 19.34 | 19.74 | 19.34 | 19.73 | 19.50 | 2.86% | 37 |
| Sep 5, 2025 | 19.32 | 19.32 | 19.27 | 19.18 | 18.96 | -1.41% | 35 |
| Sep 4, 2025 | 19.80 | 19.80 | 19.80 | 19.46 | 19.23 | -1.76% | 10 |
| Sep 3, 2025 | 20.12 | 20.20 | 19.90 | 19.80 | 19.58 | 1.44% | 340 |
| Sep 2, 2025 | 19.36 | 19.50 | 19.36 | 19.52 | 19.30 | 1.20% | 261 |
| Sep 1, 2025 | 19.19 | 19.43 | 19.19 | 19.29 | 19.07 | -0.61% | 172 |
| Aug 29, 2025 | 19.19 | 19.19 | 19.19 | 19.41 | 19.19 | 0.51% | - |
| Aug 28, 2025 | 19.22 | 19.22 | 19.22 | 19.31 | 19.09 | 0.17% | 2 |
| Aug 27, 2025 | 19.44 | 19.44 | 19.24 | 19.28 | 19.06 | -0.61% | 265 |
| Aug 26, 2025 | 19.17 | 19.17 | 19.17 | 19.40 | 19.17 | -0.20% | - |
| Aug 25, 2025 | 19.47 | 19.47 | 19.36 | 19.43 | 19.21 | -0.75% | 11 |