Skip to main content
logo
GameStop Corp. (FRA:GS2C)
Germany flag Germany · Delayed Price · Currency is EUR
18.03
-0.10 (-0.56%)
At close: Jan 9, 2026

GameStop Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202618.2218.8018.0018.0318.03-0.56%1,494
Jan 8, 202618.0418.1318.0418.1318.13--
Jan 7, 202617.5218.5117.5218.1318.131.87%692
Jan 6, 202617.5217.8017.5217.8017.801.78%11
Jan 5, 202617.6517.8917.4917.4917.490.05%500
Jan 2, 202617.1517.7817.1517.4817.480.70%417
Dec 30, 202517.6017.6417.3617.3617.360.67%2,202
Dec 29, 202517.8118.2117.2417.2417.24-3.76%243
Dec 23, 202518.3018.3717.9217.9217.92-2.00%35
Dec 22, 202519.0819.0818.2818.2818.28-3.45%-
Dec 19, 202519.1019.4718.8918.9418.94-0.85%1,539
Dec 18, 202519.4519.5119.1019.1019.10-2.02%341
Dec 17, 202518.8219.4918.8219.4919.494.20%967
Dec 16, 202518.6019.1218.4018.7118.710.48%1,748
Dec 15, 202518.1419.0018.0518.6218.624.13%172
Dec 12, 202518.4718.7517.6417.8817.88-2.91%2,391
Dec 11, 202518.7518.8018.2718.4118.41-2.32%1,051
Dec 10, 202518.7018.8518.2818.8518.85-5.26%5,324
Dec 9, 202519.8120.2519.8119.9019.900.76%1,130
Dec 8, 202519.6920.0319.6919.7519.751.21%527
Dec 5, 202519.5519.8619.4819.5119.51-3.29%440
Dec 4, 202519.8220.1819.8220.1820.182.66%50
Dec 3, 202519.7020.0619.6119.6519.650.77%394
Dec 2, 202519.4820.1119.4819.5019.500.54%664
Dec 1, 202519.5019.5018.7819.4019.400.89%1,043
Nov 28, 202519.4519.4519.2319.2319.233.80%20
Nov 27, 202518.5319.1018.5218.5218.52-0.28%219
Nov 26, 202518.1218.6918.1218.5718.573.06%315
Nov 25, 202517.6518.4017.5818.0218.022.46%850
Nov 24, 202517.5517.5917.4817.5917.590.11%4,000
Nov 21, 202517.2017.9016.9817.5717.572.10%2,109
Nov 20, 202517.7117.9317.2117.2117.21-2.10%164
Nov 19, 202517.4917.8017.4917.5817.580.24%1,321
Nov 18, 202517.4517.8317.3017.5417.540.52%439
Nov 17, 202517.7218.0317.4517.4517.45-0.86%170
Nov 14, 202517.8218.0417.5917.6017.60-1.06%2,868
Nov 13, 202518.3018.3017.7917.7917.79-2.22%60
Nov 12, 202518.3618.9918.1918.1918.19-0.77%490
Nov 11, 202518.7818.7818.3318.3318.33-0.38%330
Nov 10, 202519.0719.0718.4018.4018.40-0.53%115
Nov 7, 202518.4018.9918.1318.5018.50-1.07%4,535
Nov 6, 202519.0019.0818.7018.7018.70-3.61%979
Nov 5, 202519.0219.4019.0219.4019.402.92%62
Nov 4, 202518.9918.9918.7818.8518.85-0.89%750
Nov 3, 202519.2519.5719.0219.0219.02-0.69%905
Oct 31, 202519.5019.5519.1519.1519.15-0.89%150
Oct 30, 202519.8620.0519.3219.3219.32-3.20%296
Oct 29, 202519.9319.9819.9319.9619.960.93%350
Oct 28, 202520.0120.0419.7819.7819.78-1.16%109
Oct 27, 202521.4121.9920.0120.0120.011.02%1,791