GameStop Corp. (FRA:GS2C)
Germany · Delayed Price · Currency is EUR 19.23
+0.70 (3.80%)
At close: Nov 28, 2025
GameStop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 19.50 | 19.50 | 18.78 | 19.40 | 19.40 | 0.89% | 1,043 |
| Nov 28, 2025 | 19.45 | 19.45 | 19.23 | 19.23 | 19.23 | 3.80% | 20 |
| Nov 27, 2025 | 18.53 | 19.10 | 18.52 | 18.52 | 18.52 | -0.28% | 219 |
| Nov 26, 2025 | 18.12 | 18.69 | 18.12 | 18.57 | 18.57 | 3.06% | 315 |
| Nov 25, 2025 | 17.65 | 18.40 | 17.58 | 18.02 | 18.02 | 2.46% | 850 |
| Nov 24, 2025 | 17.55 | 17.59 | 17.48 | 17.59 | 17.59 | 0.11% | 4,000 |
| Nov 21, 2025 | 17.20 | 17.90 | 16.98 | 17.57 | 17.57 | 2.10% | 2,109 |
| Nov 20, 2025 | 17.71 | 17.93 | 17.21 | 17.21 | 17.21 | -2.10% | 164 |
| Nov 19, 2025 | 17.49 | 17.80 | 17.49 | 17.58 | 17.58 | 0.24% | 1,321 |
| Nov 18, 2025 | 17.45 | 17.83 | 17.30 | 17.54 | 17.54 | 0.52% | 439 |
| Nov 17, 2025 | 17.72 | 18.03 | 17.45 | 17.45 | 17.45 | -0.86% | 170 |
| Nov 14, 2025 | 17.82 | 18.04 | 17.59 | 17.60 | 17.60 | -1.06% | 2,868 |
| Nov 13, 2025 | 18.30 | 18.30 | 17.79 | 17.79 | 17.79 | -2.22% | 60 |
| Nov 12, 2025 | 18.36 | 18.99 | 18.19 | 18.19 | 18.19 | -0.77% | 490 |
| Nov 11, 2025 | 18.78 | 18.78 | 18.33 | 18.33 | 18.33 | -0.38% | 330 |
| Nov 10, 2025 | 19.07 | 19.07 | 18.40 | 18.40 | 18.40 | -0.53% | 115 |
| Nov 7, 2025 | 18.40 | 18.99 | 18.13 | 18.50 | 18.50 | -1.07% | 4,535 |
| Nov 6, 2025 | 19.00 | 19.08 | 18.70 | 18.70 | 18.70 | -3.61% | 979 |
| Nov 5, 2025 | 19.02 | 19.40 | 19.02 | 19.40 | 19.40 | 2.92% | 62 |
| Nov 4, 2025 | 18.99 | 18.99 | 18.78 | 18.85 | 18.85 | -0.89% | 750 |
| Nov 3, 2025 | 19.25 | 19.57 | 19.02 | 19.02 | 19.02 | -0.69% | 905 |
| Oct 31, 2025 | 19.50 | 19.55 | 19.15 | 19.15 | 19.15 | -0.89% | 150 |
| Oct 30, 2025 | 19.86 | 20.05 | 19.32 | 19.32 | 19.32 | -3.20% | 296 |
| Oct 29, 2025 | 19.93 | 19.98 | 19.93 | 19.96 | 19.96 | 0.93% | 350 |
| Oct 28, 2025 | 20.01 | 20.04 | 19.78 | 19.78 | 19.78 | -1.16% | 109 |
| Oct 27, 2025 | 21.41 | 21.99 | 20.01 | 20.01 | 20.01 | 1.02% | 1,791 |
| Oct 24, 2025 | 20.20 | 20.29 | 19.81 | 19.81 | 19.81 | -1.67% | 485 |
| Oct 23, 2025 | 19.27 | 20.36 | 19.27 | 20.15 | 20.15 | 4.57% | 313 |
| Oct 22, 2025 | 19.63 | 19.63 | 19.21 | 19.26 | 19.26 | -2.71% | 536 |
| Oct 21, 2025 | 19.79 | 19.85 | 19.74 | 19.80 | 19.80 | 0.15% | 3,155 |
| Oct 20, 2025 | 19.66 | 19.80 | 19.66 | 19.77 | 19.77 | 0.56% | 395 |
| Oct 17, 2025 | 19.44 | 20.01 | 19.44 | 19.66 | 19.66 | 1.13% | 135 |
| Oct 16, 2025 | 19.96 | 19.96 | 19.44 | 19.44 | 19.44 | -2.63% | 845 |
| Oct 15, 2025 | 19.91 | 19.97 | 19.77 | 19.97 | 19.97 | 0.20% | 630 |
| Oct 14, 2025 | 20.11 | 20.11 | 19.93 | 19.93 | 19.93 | -1.06% | - |
| Oct 13, 2025 | 20.11 | 20.49 | 20.11 | 20.14 | 20.14 | 0.57% | 850 |
| Oct 10, 2025 | 20.75 | 20.77 | 19.95 | 20.03 | 20.03 | -2.46% | 225 |
| Oct 9, 2025 | 20.91 | 20.93 | 20.53 | 20.53 | 20.53 | -1.53% | 245 |
| Oct 8, 2025 | 22.00 | 22.00 | 20.76 | 20.85 | 20.85 | 0.17% | 117 |
| Oct 7, 2025 | 21.25 | 21.50 | 20.82 | 20.82 | 20.82 | -1.75% | 685 |
| Oct 6, 2025 | 21.76 | 22.25 | 21.19 | 21.19 | 21.19 | -4.57% | 979 |
| Oct 3, 2025 | 23.55 | 23.55 | 22.20 | 22.20 | 22.20 | -4.97% | 475 |
| Oct 2, 2025 | 23.96 | 24.20 | 23.36 | 23.36 | 23.09 | 0.28% | 1,001 |
| Oct 1, 2025 | 23.23 | 23.80 | 23.15 | 23.30 | 23.03 | 1.24% | 893 |
| Sep 30, 2025 | 23.36 | 23.38 | 22.74 | 23.01 | 22.74 | 1.01% | 1,029 |
| Sep 29, 2025 | 22.81 | 23.25 | 22.67 | 22.78 | 22.52 | 2.11% | 220 |
| Sep 26, 2025 | 21.55 | 22.89 | 21.55 | 22.31 | 22.05 | 3.22% | 1,608 |
| Sep 25, 2025 | 22.19 | 22.51 | 21.60 | 21.62 | 21.37 | -3.29% | 6,852 |
| Sep 24, 2025 | 22.99 | 23.00 | 22.35 | 22.35 | 22.09 | -0.75% | 9,537 |
| Sep 23, 2025 | 22.56 | 23.21 | 22.49 | 22.52 | 22.26 | -0.35% | 906 |