GameStop Corp. (FRA:GS2C)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 850 |
| 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 | 23.36 | 0.28% | 1,001 |
| Oct 1, 2025 | 23.23 | 23.80 | 23.15 | 23.30 | 23.30 | 1.24% | 893 |
| Sep 30, 2025 | 23.36 | 23.38 | 22.74 | 23.01 | 23.01 | 1.01% | 1,029 |
| 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% | 31,253 |
| Sep 24, 2025 | 22.99 | 23.00 | 22.35 | 22.35 | 22.35 | -0.75% | 38,874 |
| 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 |