GameStop Corp. (ETR:GS2C)
Germany · Delayed Price · Currency is EUR 18.50
-0.20 (-1.07%)
At close: Nov 7, 2025
GameStop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 18.77 | 18.82 | 18.16 | 18.35 | 18.35 | -2.56% | 14,032 |
| Nov 6, 2025 | 19.12 | 19.13 | 18.84 | 18.84 | 18.84 | -1.91% | 7,421 |
| Nov 5, 2025 | 19.14 | 19.30 | 19.04 | 19.20 | 19.20 | 0.87% | 4,442 |
| Nov 4, 2025 | 19.16 | 19.16 | 18.90 | 19.04 | 19.04 | -1.73% | 7,995 |
| Nov 3, 2025 | 19.48 | 19.52 | 19.09 | 19.37 | 19.37 | -0.82% | 9,669 |
| Oct 31, 2025 | 19.82 | 19.87 | 19.50 | 19.53 | 19.53 | -1.65% | 5,015 |
| Oct 30, 2025 | 20.10 | 20.13 | 19.75 | 19.86 | 19.86 | -0.44% | 5,865 |
| Oct 29, 2025 | 20.13 | 20.15 | 19.79 | 19.95 | 19.95 | -0.66% | 9,179 |
| Oct 28, 2025 | 20.12 | 20.25 | 19.93 | 20.08 | 20.08 | -1.57% | 28,989 |
| Oct 27, 2025 | 21.64 | 21.69 | 20.17 | 20.40 | 20.40 | 1.14% | 32,659 |
| Oct 24, 2025 | 20.39 | 20.53 | 20.00 | 20.17 | 20.17 | 2.19% | 11,698 |
| Oct 23, 2025 | 19.58 | 19.80 | 19.30 | 19.74 | 19.74 | 1.68% | 4,549 |
| Oct 22, 2025 | 19.51 | 20.11 | 19.40 | 19.41 | 19.41 | -3.33% | 24,307 |
| Oct 21, 2025 | 19.81 | 20.08 | 19.80 | 20.08 | 20.08 | 0.59% | 10,691 |
| Oct 20, 2025 | 19.98 | 20.03 | 19.81 | 19.96 | 19.96 | 1.12% | 3,358 |
| Oct 17, 2025 | 19.82 | 19.90 | 19.38 | 19.74 | 19.74 | -1.09% | 9,936 |
| Oct 16, 2025 | 19.91 | 20.12 | 19.90 | 19.96 | 19.96 | -0.90% | 4,552 |
| Oct 15, 2025 | 20.09 | 20.31 | 19.90 | 20.14 | 20.14 | -0.27% | 4,435 |
| Oct 14, 2025 | 20.30 | 20.30 | 19.82 | 20.20 | 20.20 | 0.10% | 5,632 |
| Oct 13, 2025 | 20.61 | 20.70 | 20.02 | 20.18 | 20.18 | -0.66% | 8,738 |
| Oct 10, 2025 | 20.81 | 21.00 | 20.21 | 20.31 | 20.31 | -3.29% | 4,692 |
| Oct 9, 2025 | 21.11 | 21.46 | 20.90 | 21.00 | 21.00 | -1.85% | 9,083 |
| Oct 8, 2025 | 21.01 | 21.50 | 20.80 | 21.40 | 21.40 | 0.87% | 9,291 |
| Oct 7, 2025 | 21.90 | 21.90 | 21.02 | 21.21 | 21.21 | -3.02% | 6,142 |
| Oct 6, 2025 | 22.99 | 22.99 | 21.70 | 21.87 | 21.87 | -3.61% | 8,725 |
| Oct 3, 2025 | 22.81 | 23.10 | 21.60 | 22.69 | 22.69 | -4.66% | 11,106 |
| Oct 2, 2025 | 23.61 | 24.09 | 23.61 | 23.80 | 23.53 | 1.82% | 8,514 |
| Oct 1, 2025 | 23.28 | 23.40 | 22.86 | 23.38 | 23.11 | 1.99% | 8,834 |
| Sep 30, 2025 | 22.92 | 23.23 | 22.89 | 22.92 | 22.66 | -0.15% | 5,700 |
| Sep 29, 2025 | 22.25 | 23.26 | 22.25 | 22.96 | 22.70 | 1.15% | 13,138 |
| Sep 26, 2025 | 22.30 | 22.72 | 21.69 | 22.70 | 22.44 | 1.36% | 15,395 |
| Sep 25, 2025 | 22.40 | 22.55 | 21.66 | 22.39 | 22.14 | -1.47% | 12,808 |
| Sep 24, 2025 | 22.81 | 23.00 | 22.66 | 22.73 | 22.47 | -0.11% | 2,010 |
| Sep 23, 2025 | 22.65 | 23.00 | 22.65 | 22.75 | 22.49 | -1.52% | 10,340 |
| Sep 22, 2025 | 22.03 | 23.14 | 22.03 | 23.10 | 22.84 | 4.29% | 10,878 |
| Sep 19, 2025 | 21.85 | 22.17 | 21.85 | 22.15 | 21.90 | -0.45% | 2,431 |
| Sep 18, 2025 | 22.10 | 22.40 | 22.10 | 22.25 | 22.00 | 2.06% | 4,452 |
| Sep 17, 2025 | 22.28 | 22.40 | 21.80 | 21.80 | 21.55 | -1.13% | 5,294 |
| Sep 16, 2025 | 21.71 | 22.30 | 21.47 | 22.05 | 21.80 | 0.98% | 13,346 |
| Sep 15, 2025 | 21.19 | 21.84 | 21.00 | 21.84 | 21.59 | 2.95% | 12,299 |
| Sep 12, 2025 | 20.95 | 21.45 | 20.95 | 21.21 | 20.97 | 1.48% | 6,279 |
| Sep 11, 2025 | 20.60 | 20.93 | 20.26 | 20.90 | 20.66 | -2.22% | 8,974 |
| Sep 10, 2025 | 21.45 | 22.80 | 20.55 | 21.38 | 21.13 | 8.23% | 68,097 |
| Sep 9, 2025 | 19.65 | 19.90 | 19.55 | 19.75 | 19.53 | 0.38% | 8,021 |
| Sep 8, 2025 | 19.42 | 19.80 | 19.20 | 19.68 | 19.45 | 2.52% | 17,365 |
| Sep 5, 2025 | 19.25 | 19.38 | 19.00 | 19.19 | 18.98 | -1.08% | 8,562 |
| Sep 4, 2025 | 19.62 | 19.80 | 19.40 | 19.40 | 19.18 | -2.59% | 4,598 |
| Sep 3, 2025 | 20.07 | 20.54 | 19.80 | 19.92 | 19.69 | 2.29% | 15,075 |
| Sep 2, 2025 | 19.31 | 19.58 | 19.09 | 19.47 | 19.25 | 1.42% | 7,692 |
| Sep 1, 2025 | 19.26 | 19.44 | 19.20 | 19.20 | 18.98 | -1.03% | 4,825 |