GameStop Corp. (BIT:1GME)
Italy · Delayed Price · Currency is EUR 20.88
-0.55 (-2.57%)
At close: Sep 11, 2025
GameStop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 21.69 | 22.20 | 21.43 | 22.01 | - | 1.10% | 4,565 |
| Sep 15, 2025 | 21.26 | 21.77 | 21.16 | 21.77 | - | 2.38% | 837 |
| Sep 12, 2025 | 21.11 | 21.31 | 21.11 | 21.26 | - | 1.82% | 372 |
| Sep 11, 2025 | 20.24 | 20.96 | 19.96 | 20.88 | - | -2.57% | 1,764 |
| Sep 10, 2025 | 21.76 | 22.38 | 20.49 | 21.43 | - | 8.25% | 13,850 |
| Sep 9, 2025 | 19.92 | 20.10 | 19.71 | 19.80 | - | 0.33% | 300 |
| Sep 8, 2025 | 19.34 | 19.74 | 19.34 | 19.73 | - | 2.86% | 37 |
| Sep 5, 2025 | 19.32 | 19.32 | 19.18 | 19.18 | - | -1.41% | 35 |
| Sep 4, 2025 | 19.80 | 19.80 | 19.46 | 19.46 | - | -1.76% | 10 |
| Sep 3, 2025 | 20.12 | 20.20 | 19.80 | 19.80 | - | 1.44% | 340 |
| Sep 2, 2025 | 19.36 | 19.52 | 19.36 | 19.52 | - | 1.20% | 261 |
| Sep 1, 2025 | 19.19 | 19.43 | 19.19 | 19.29 | - | -0.10% | 172 |
| Aug 29, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | - | - | - |
| Aug 28, 2025 | 19.22 | 19.31 | 19.22 | 19.31 | - | 0.17% | 2 |
| Aug 27, 2025 | 19.44 | 19.44 | 19.24 | 19.28 | - | -0.80% | 265 |
| Aug 26, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | - | - | - |
| Aug 25, 2025 | 19.47 | 19.47 | 19.36 | 19.43 | - | -0.75% | 11 |
| Aug 22, 2025 | 19.20 | 19.58 | 19.20 | 19.58 | - | 0.97% | 450 |
| Aug 21, 2025 | 19.41 | 19.97 | 19.31 | 19.39 | - | 0.33% | 563 |
| Aug 20, 2025 | 19.57 | 19.57 | 19.21 | 19.33 | - | -1.43% | 204 |
| Aug 19, 2025 | 19.73 | 19.75 | 19.61 | 19.61 | - | -0.52% | 261 |
| Aug 18, 2025 | 19.11 | 19.80 | 18.89 | 19.71 | - | 0.95% | 352 |
| Aug 14, 2025 | 19.59 | 19.61 | 19.52 | 19.52 | - | -0.19% | 2,620 |
| Aug 13, 2025 | 19.62 | 19.62 | 19.55 | 19.56 | - | 1.98% | 9 |
| 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 |