GameStop Corp. (ETR:GS2C)
Germany · Delayed Price · Currency is EUR 21.99
+0.13 (0.59%)
Last updated: Sep 19, 2025, 9:20 AM CET
GameStop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 21.85 | 22.17 | 21.85 | 22.15 | 22.15 | -0.45% | 2,431 |
| Sep 18, 2025 | 22.10 | 22.40 | 22.10 | 22.25 | 22.25 | 2.06% | 4,452 |
| Sep 17, 2025 | 22.28 | 22.40 | 21.80 | 21.80 | 21.80 | -1.13% | 5,294 |
| Sep 16, 2025 | 21.71 | 22.30 | 21.47 | 22.05 | 22.05 | 0.98% | 13,346 |
| Sep 15, 2025 | 21.19 | 21.84 | 21.00 | 21.84 | 21.84 | 2.95% | 12,299 |
| Sep 12, 2025 | 20.95 | 21.45 | 20.95 | 21.21 | 21.21 | 1.48% | 6,279 |
| Sep 11, 2025 | 20.60 | 20.93 | 20.26 | 20.90 | 20.90 | -2.22% | 8,974 |
| Sep 10, 2025 | 21.45 | 22.80 | 20.55 | 21.38 | 21.38 | 8.23% | 68,097 |
| Sep 9, 2025 | 19.65 | 19.90 | 19.55 | 19.75 | 19.75 | 0.38% | 8,021 |
| Sep 8, 2025 | 19.42 | 19.80 | 19.20 | 19.68 | 19.68 | 2.52% | 17,365 |
| Sep 5, 2025 | 19.25 | 19.38 | 19.00 | 19.19 | 19.19 | -1.08% | 8,562 |
| Sep 4, 2025 | 19.62 | 19.80 | 19.40 | 19.40 | 19.40 | -2.59% | 4,598 |
| Sep 3, 2025 | 20.07 | 20.54 | 19.80 | 19.92 | 19.92 | 2.29% | 15,075 |
| Sep 2, 2025 | 19.31 | 19.58 | 19.09 | 19.47 | 19.47 | 1.42% | 7,692 |
| Sep 1, 2025 | 19.26 | 19.44 | 19.20 | 19.20 | 19.20 | -1.03% | 4,825 |
| Aug 29, 2025 | 19.44 | 19.55 | 19.28 | 19.40 | 19.40 | 0.45% | 5,978 |
| Aug 28, 2025 | 19.55 | 19.55 | 19.20 | 19.31 | 19.31 | 0.17% | 3,459 |
| Aug 27, 2025 | 19.25 | 19.47 | 19.22 | 19.28 | 19.28 | -0.50% | 4,212 |
| Aug 26, 2025 | 19.50 | 19.62 | 19.33 | 19.38 | 19.38 | -0.19% | 17,221 |
| Aug 25, 2025 | 19.72 | 19.72 | 19.35 | 19.41 | 19.41 | -0.91% | 1,055 |
| Aug 22, 2025 | 19.49 | 19.65 | 19.47 | 19.59 | 19.59 | 0.75% | 3,640 |
| Aug 21, 2025 | 19.66 | 19.66 | 19.30 | 19.45 | 19.45 | 0.43% | 2,566 |
| Aug 20, 2025 | 19.73 | 19.73 | 19.20 | 19.36 | 19.36 | -1.18% | 2,910 |
| Aug 19, 2025 | 19.94 | 19.94 | 19.51 | 19.59 | 19.59 | -0.71% | 3,636 |
| Aug 18, 2025 | 19.50 | 19.85 | 19.44 | 19.73 | 19.73 | 1.50% | 4,059 |
| Aug 15, 2025 | 19.52 | 19.71 | 19.43 | 19.44 | 19.44 | -0.28% | 2,111 |
| Aug 14, 2025 | 19.72 | 19.74 | 19.47 | 19.50 | 19.50 | -0.30% | 25,147 |
| Aug 13, 2025 | 19.36 | 19.80 | 19.36 | 19.55 | 19.55 | 1.21% | 3,506 |
| Aug 12, 2025 | 19.26 | 19.43 | 19.26 | 19.32 | 19.32 | -1.31% | 5,108 |
| Aug 11, 2025 | 19.10 | 19.65 | 19.10 | 19.58 | 19.58 | 2.15% | 7,478 |
| Aug 8, 2025 | 19.48 | 19.52 | 19.16 | 19.16 | 19.16 | -2.47% | 4,411 |
| Aug 7, 2025 | 19.71 | 19.84 | 19.48 | 19.65 | 19.65 | 1.68% | 13,551 |
| Aug 6, 2025 | 19.76 | 19.77 | 19.33 | 19.33 | 19.33 | -2.38% | 3,962 |
| Aug 5, 2025 | 19.61 | 19.88 | 19.50 | 19.80 | 19.80 | 2.70% | 5,907 |
| Aug 4, 2025 | 19.17 | 19.33 | 19.10 | 19.28 | 19.28 | -0.23% | 10,375 |
| Aug 1, 2025 | 19.69 | 19.69 | 19.00 | 19.32 | 19.32 | -1.16% | 11,241 |
| Jul 31, 2025 | 19.72 | 19.95 | 19.51 | 19.55 | 19.55 | -1.20% | 8,856 |
| Jul 30, 2025 | 19.69 | 19.81 | 19.53 | 19.79 | 19.79 | 0.66% | 13,586 |
| Jul 29, 2025 | 20.11 | 20.12 | 19.66 | 19.66 | 19.66 | -2.26% | 34,964 |
| Jul 28, 2025 | 19.95 | 20.20 | 19.92 | 20.11 | 20.11 | 1.12% | 9,624 |
| Jul 25, 2025 | 20.02 | 20.08 | 19.83 | 19.89 | 19.89 | -0.34% | 11,085 |
| Jul 24, 2025 | 20.28 | 20.42 | 19.75 | 19.96 | 19.96 | -3.15% | 8,351 |
| Jul 23, 2025 | 20.91 | 21.10 | 20.50 | 20.61 | 20.61 | 0.49% | 33,670 |
| Jul 22, 2025 | 20.51 | 21.12 | 20.14 | 20.51 | 20.51 | 3.03% | 27,818 |
| Jul 21, 2025 | 20.07 | 20.10 | 19.80 | 19.90 | 19.90 | -0.79% | 12,371 |
| Jul 18, 2025 | 20.20 | 20.20 | 19.95 | 20.06 | 20.06 | -1.06% | 3,355 |
| Jul 17, 2025 | 20.37 | 20.45 | 20.26 | 20.28 | 20.28 | 1.10% | 7,698 |
| Jul 16, 2025 | 20.15 | 20.40 | 20.01 | 20.06 | 20.06 | -0.32% | 9,210 |
| Jul 15, 2025 | 20.19 | 20.45 | 20.00 | 20.12 | 20.12 | 0.12% | 7,220 |
| Jul 14, 2025 | 20.36 | 20.40 | 20.10 | 20.10 | 20.10 | -1.03% | 7,636 |