GameStop Corp. (FRA:GS2C)
Germany flag Germany · Delayed Price · Currency is EUR
19.58
-0.22 (-1.11%)
Last updated: Oct 22, 2025, 9:15 AM CET

GameStop Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202519.6319.6319.2119.2619.26-2.71%536
Oct 21, 202519.7919.8519.7419.8019.800.15%3,155
Oct 20, 202519.6619.8019.6619.7719.770.56%395
Oct 17, 202519.4420.0119.4419.6619.661.13%135
Oct 16, 202519.9619.9619.4419.4419.44-2.63%845
Oct 15, 202519.9119.9719.7719.9719.970.20%630
Oct 14, 202520.1120.1119.9319.9319.93-1.06%850
Oct 13, 202520.1120.4920.1120.1420.140.57%850
Oct 10, 202520.7520.7719.9520.0320.03-2.46%225
Oct 9, 202520.9120.9320.5320.5320.53-1.53%245
Oct 8, 202522.0022.0020.7620.8520.850.17%117
Oct 7, 202521.2521.5020.8220.8220.82-1.75%685
Oct 6, 202521.7622.2521.1921.1921.19-4.57%979
Oct 3, 202523.5523.5522.2022.2022.20-4.97%475
Oct 2, 202523.9624.2023.3623.3623.360.28%1,001
Oct 1, 202523.2323.8023.1523.3023.301.24%893
Sep 30, 202523.3623.3822.7423.0123.011.01%1,029
Sep 29, 202522.8123.2522.6722.7822.782.11%220
Sep 26, 202521.5522.8921.5522.3122.313.22%1,608
Sep 25, 202522.1922.5121.6021.6221.62-3.29%31,253
Sep 24, 202522.9923.0022.3522.3522.35-0.75%38,874
Sep 23, 202522.5623.2122.4922.5222.52-0.35%906
Sep 22, 202522.5022.8922.0922.6022.603.03%3,161
Sep 19, 202521.8421.9921.8121.9421.940.34%420
Sep 18, 202522.0422.4921.8621.8621.86-1.42%642
Sep 17, 202522.0922.4021.6622.1822.18-0.20%1,025
Sep 16, 202521.5122.2221.5122.2222.223.11%108
Sep 15, 202521.4922.0821.1021.5521.550.28%2,239
Sep 12, 202521.1021.4920.9121.4921.493.29%1,370
Sep 11, 202520.8521.2520.4320.8120.81-0.19%1,390
Sep 10, 202521.6822.8920.8520.8520.855.19%3,432
Sep 9, 202519.6820.2419.6819.8219.821.10%337
Sep 8, 202519.2519.6019.2219.6019.601.65%5,950
Sep 5, 202519.1119.3419.0519.2819.280.84%1,802
Sep 4, 202519.5019.5019.1219.1219.12-1.99%50
Sep 3, 202520.0420.3419.5119.5119.51-1.18%9,387
Sep 2, 202519.0619.7419.0619.7419.741.72%1,026
Sep 1, 202519.0019.4119.0019.4119.412.09%498
Aug 29, 202519.3119.6319.0119.0119.01-1.84%187
Aug 28, 202519.1519.6019.0319.3719.371.20%1,780
Aug 27, 202519.1519.3319.1419.1419.140.94%500
Aug 26, 202519.2819.6218.9618.9618.96-2.27%269
Aug 25, 202519.9019.9019.4019.4019.400.43%1,754
Aug 22, 202519.3119.4119.3119.3119.310.42%20
Aug 21, 202519.2819.5719.1419.2319.23-0.43%270
Aug 20, 202519.3519.5919.3019.3219.32-0.53%815
Aug 19, 202519.6019.8019.4219.4219.42-1.05%480
Aug 18, 202519.7919.9819.5419.6319.631.90%226
Aug 15, 202519.5019.5019.2619.2619.26-0.67%1,700
Aug 14, 202519.5519.7619.3819.3919.39-0.32%1,273