GameStop Corp. (FRA:GS2C)
Germany · Delayed Price · Currency is EUR 19.28
+0.16 (0.84%)
At close: Sep 5, 2025
GameStop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 19.11 | 19.34 | 19.05 | 19.28 | - | 0.84% | 1,802 |
| Sep 4, 2025 | 19.50 | 19.50 | 19.12 | 19.12 | - | -1.99% | 50 |
| Sep 3, 2025 | 20.04 | 20.34 | 19.51 | 19.51 | - | -1.18% | 9,387 |
| Sep 2, 2025 | 19.06 | 19.74 | 19.06 | 19.74 | - | 1.72% | 1,026 |
| Sep 1, 2025 | 19.00 | 19.41 | 19.00 | 19.41 | - | 2.09% | 498 |
| Aug 29, 2025 | 19.31 | 19.63 | 19.01 | 19.01 | - | -1.84% | 187 |
| Aug 28, 2025 | 19.15 | 19.60 | 19.03 | 19.37 | - | 1.20% | 1,780 |
| Aug 27, 2025 | 19.15 | 19.33 | 19.14 | 19.14 | - | 0.94% | 500 |
| Aug 26, 2025 | 19.28 | 19.62 | 18.96 | 18.96 | - | -2.27% | 269 |
| Aug 25, 2025 | 19.90 | 19.90 | 19.40 | 19.40 | - | 0.43% | 1,754 |
| Aug 22, 2025 | 19.31 | 19.41 | 19.31 | 19.31 | - | 0.42% | 20 |
| Aug 21, 2025 | 19.28 | 19.57 | 19.14 | 19.23 | - | -0.43% | 270 |
| Aug 20, 2025 | 19.35 | 19.59 | 19.30 | 19.32 | - | -0.53% | 815 |
| Aug 19, 2025 | 19.60 | 19.80 | 19.42 | 19.42 | - | -1.05% | 480 |
| Aug 18, 2025 | 19.79 | 19.98 | 19.54 | 19.63 | - | 1.90% | 226 |
| Aug 15, 2025 | 19.50 | 19.50 | 19.26 | 19.26 | - | -0.67% | 1,700 |
| Aug 14, 2025 | 19.55 | 19.76 | 19.38 | 19.39 | - | -0.32% | 1,273 |
| Aug 13, 2025 | 19.45 | 19.83 | 19.38 | 19.45 | - | 0.75% | 1,192 |
| Aug 12, 2025 | 19.11 | 19.64 | 19.11 | 19.31 | - | 1.26% | 727 |
| Aug 11, 2025 | 19.06 | 19.34 | 19.06 | 19.07 | - | 0.35% | 205 |
| Aug 8, 2025 | 19.22 | 19.27 | 18.98 | 19.00 | - | -1.28% | 300 |
| Aug 7, 2025 | 19.40 | 19.44 | 19.25 | 19.25 | - | -0.22% | 149 |
| Aug 6, 2025 | 19.55 | 19.55 | 19.23 | 19.29 | - | -1.43% | 100 |
| Aug 5, 2025 | 19.37 | 19.57 | 19.37 | 19.57 | - | 1.88% | 250 |
| Aug 4, 2025 | 19.04 | 19.37 | 19.04 | 19.21 | - | 0.86% | 188 |
| Aug 1, 2025 | 19.40 | 19.50 | 19.04 | 19.04 | - | -2.02% | 185 |
| Jul 31, 2025 | 19.55 | 19.98 | 19.44 | 19.44 | - | -0.13% | 398 |
| Jul 30, 2025 | 19.46 | 19.80 | 19.46 | 19.46 | - | 0.42% | 950 |
| Jul 29, 2025 | 19.86 | 20.31 | 19.38 | 19.38 | - | -2.02% | 606 |
| Jul 28, 2025 | 19.79 | 20.01 | 19.78 | 19.78 | - | - | 30 |
| Jul 25, 2025 | 19.75 | 20.33 | 19.75 | 19.78 | - | -0.65% | 3,200 |
| Jul 24, 2025 | 20.11 | 20.22 | 19.91 | 19.91 | - | -1.92% | 30 |
| Jul 23, 2025 | 20.63 | 21.00 | 20.09 | 20.30 | - | -0.61% | 2,288 |
| Jul 22, 2025 | 20.46 | 20.80 | 20.22 | 20.43 | - | 0.32% | 541 |
| Jul 21, 2025 | 19.91 | 20.54 | 19.63 | 20.36 | - | 1.65% | 1,754 |
| Jul 18, 2025 | 20.06 | 20.06 | 20.03 | 20.03 | - | - | 50 |
| Jul 17, 2025 | 20.15 | 20.57 | 20.03 | 20.03 | - | -0.37% | 2,904 |
| Jul 16, 2025 | 19.86 | 20.21 | 19.86 | 20.11 | - | 0.96% | 607 |
| Jul 15, 2025 | 20.15 | 20.47 | 19.81 | 19.91 | - | -0.68% | 3,104 |
| Jul 14, 2025 | 20.35 | 20.51 | 20.02 | 20.05 | - | 1.03% | 370 |
| Jul 11, 2025 | 20.00 | 20.59 | 19.85 | 19.85 | - | 0.49% | 412 |
| Jul 10, 2025 | 19.55 | 19.95 | 19.55 | 19.75 | - | -1.72% | 1,674 |
| Jul 9, 2025 | 19.21 | 20.10 | 19.21 | 20.10 | - | 4.92% | 573 |
| Jul 8, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | - | 0.94% | 9,366 |
| Jul 7, 2025 | 20.00 | 20.23 | 18.97 | 18.97 | - | -4.36% | 9,366 |
| Jul 4, 2025 | 20.00 | 20.00 | 19.84 | 19.84 | - | -0.80% | 700 |
| Jul 3, 2025 | 20.11 | 20.49 | 20.00 | 20.00 | - | -0.37% | 1,320 |
| Jul 2, 2025 | 20.15 | 20.20 | 20.08 | 20.08 | - | -0.12% | 550 |
| Jul 1, 2025 | 20.86 | 20.86 | 20.10 | 20.10 | - | -0.52% | 70 |
| Jun 30, 2025 | 20.70 | 20.70 | 20.18 | 20.21 | - | 1.34% | 399 |