GameStop Corp. (FRA:GS2C)
Germany · Delayed Price · Currency is EUR 22.78
+0.47 (2.11%)
At close: Sep 29, 2025
GameStop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 22.81 | 23.25 | 22.67 | 22.78 | 22.78 | 2.11% | 220 |
| Sep 26, 2025 | 21.55 | 22.89 | 21.55 | 22.31 | 22.31 | 3.22% | 1,608 |
| Sep 25, 2025 | 22.19 | 22.51 | 21.60 | 21.62 | 21.62 | -3.29% | 6,852 |
| Sep 24, 2025 | 22.99 | 23.00 | 22.35 | 22.35 | 22.35 | -0.75% | 9,537 |
| Sep 23, 2025 | 22.56 | 23.21 | 22.49 | 22.52 | 22.52 | -0.35% | 906 |
| Sep 22, 2025 | 22.50 | 22.89 | 22.09 | 22.60 | 22.60 | 3.03% | 3,161 |
| Sep 19, 2025 | 21.84 | 21.99 | 21.81 | 21.94 | 21.94 | 0.34% | 420 |
| Sep 18, 2025 | 22.04 | 22.49 | 21.86 | 21.86 | 21.86 | -1.42% | 642 |
| Sep 17, 2025 | 22.09 | 22.40 | 21.66 | 22.18 | 22.18 | -0.20% | 1,025 |
| Sep 16, 2025 | 21.51 | 22.22 | 21.51 | 22.22 | 22.22 | 3.11% | 108 |
| Sep 15, 2025 | 21.49 | 22.08 | 21.10 | 21.55 | 21.55 | 0.28% | 2,239 |
| Sep 12, 2025 | 21.10 | 21.49 | 20.91 | 21.49 | 21.49 | 3.29% | 1,370 |
| Sep 11, 2025 | 20.85 | 21.25 | 20.43 | 20.81 | 20.81 | -0.19% | 1,390 |
| Sep 10, 2025 | 21.68 | 22.89 | 20.85 | 20.85 | 20.85 | 5.19% | 3,432 |
| Sep 9, 2025 | 19.68 | 20.24 | 19.68 | 19.82 | 19.82 | 1.10% | 337 |
| Sep 8, 2025 | 19.25 | 19.60 | 19.22 | 19.60 | 19.60 | 1.65% | 5,950 |
| Sep 5, 2025 | 19.11 | 19.34 | 19.05 | 19.28 | 19.28 | 0.84% | 1,802 |
| Sep 4, 2025 | 19.50 | 19.50 | 19.12 | 19.12 | 19.12 | -1.99% | 50 |
| Sep 3, 2025 | 20.04 | 20.34 | 19.51 | 19.51 | 19.51 | -1.18% | 9,387 |
| Sep 2, 2025 | 19.06 | 19.74 | 19.06 | 19.74 | 19.74 | 1.72% | 1,026 |
| Sep 1, 2025 | 19.00 | 19.41 | 19.00 | 19.41 | 19.41 | 2.09% | 498 |
| Aug 29, 2025 | 19.31 | 19.63 | 19.01 | 19.01 | 19.01 | -1.84% | 187 |
| Aug 28, 2025 | 19.15 | 19.60 | 19.03 | 19.37 | 19.37 | 1.20% | 1,780 |
| Aug 27, 2025 | 19.15 | 19.33 | 19.14 | 19.14 | 19.14 | 0.94% | 500 |
| Aug 26, 2025 | 19.28 | 19.62 | 18.96 | 18.96 | 18.96 | -2.27% | 269 |
| Aug 25, 2025 | 19.90 | 19.90 | 19.40 | 19.40 | 19.40 | 0.43% | 1,754 |
| Aug 22, 2025 | 19.31 | 19.41 | 19.31 | 19.31 | 19.31 | 0.42% | 20 |
| Aug 21, 2025 | 19.28 | 19.57 | 19.14 | 19.23 | 19.23 | -0.43% | 270 |
| Aug 20, 2025 | 19.35 | 19.59 | 19.30 | 19.32 | 19.32 | -0.53% | 815 |
| Aug 19, 2025 | 19.60 | 19.80 | 19.42 | 19.42 | 19.42 | -1.05% | 480 |
| Aug 18, 2025 | 19.79 | 19.98 | 19.54 | 19.63 | 19.63 | 1.90% | 226 |
| Aug 15, 2025 | 19.50 | 19.50 | 19.26 | 19.26 | 19.26 | -0.67% | 1,700 |
| Aug 14, 2025 | 19.55 | 19.76 | 19.38 | 19.39 | 19.39 | -0.32% | 1,273 |
| Aug 13, 2025 | 19.45 | 19.83 | 19.38 | 19.45 | 19.45 | 0.75% | 1,192 |
| Aug 12, 2025 | 19.11 | 19.64 | 19.11 | 19.31 | 19.31 | 1.26% | 727 |
| Aug 11, 2025 | 19.06 | 19.34 | 19.06 | 19.07 | 19.07 | 0.35% | 205 |
| Aug 8, 2025 | 19.22 | 19.27 | 18.98 | 19.00 | 19.00 | -1.28% | 300 |
| Aug 7, 2025 | 19.40 | 19.44 | 19.25 | 19.25 | 19.25 | -0.22% | 149 |
| Aug 6, 2025 | 19.55 | 19.55 | 19.23 | 19.29 | 19.29 | -1.43% | 100 |
| Aug 5, 2025 | 19.37 | 19.57 | 19.37 | 19.57 | 19.57 | 1.88% | 250 |
| Aug 4, 2025 | 19.04 | 19.37 | 19.04 | 19.21 | 19.21 | 0.86% | 188 |
| Aug 1, 2025 | 19.40 | 19.50 | 19.04 | 19.04 | 19.04 | -2.02% | 185 |
| Jul 31, 2025 | 19.55 | 19.98 | 19.44 | 19.44 | 19.44 | -0.13% | 398 |
| Jul 30, 2025 | 19.46 | 19.80 | 19.46 | 19.46 | 19.46 | 0.42% | 950 |
| Jul 29, 2025 | 19.86 | 20.31 | 19.38 | 19.38 | 19.38 | -2.02% | 606 |
| Jul 28, 2025 | 19.79 | 20.01 | 19.78 | 19.78 | 19.78 | - | 30 |
| Jul 25, 2025 | 19.75 | 20.33 | 19.75 | 19.78 | 19.78 | -0.65% | 3,200 |
| Jul 24, 2025 | 20.11 | 20.22 | 19.91 | 19.91 | 19.91 | -1.92% | 30 |
| Jul 23, 2025 | 20.63 | 21.00 | 20.09 | 20.30 | 20.30 | -0.61% | 2,288 |
| Jul 22, 2025 | 20.46 | 20.80 | 20.22 | 20.43 | 20.43 | 0.32% | 541 |