GameStop Corp. (FRA:GS2C)
Germany · Delayed Price · Currency is EUR 22.50
+0.12 (0.54%)
At close: Oct 23, 2026
FRA:GS2C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 22.36 | 22.70 | 22.36 | 22.50 | 22.50 | 0.54% | 374 |
| Oct 22, 2026 | 22.92 | 22.92 | 21.90 | 22.38 | 22.38 | -5.09% | 630 |
| Oct 21, 2026 | 23.38 | 23.58 | 23.38 | 23.58 | 23.58 | 2.52% | 1,000 |
| Oct 20, 2026 | 23.12 | 23.12 | 23.00 | 23.00 | 23.00 | -1.29% | 125 |
| Oct 19, 2026 | 23.74 | 23.74 | 23.20 | 23.30 | 23.30 | -2.02% | 1,000 |
| Oct 16, 2026 | 24.74 | 24.98 | 23.78 | 23.78 | 23.78 | -3.25% | 1,310 |
| Oct 15, 2026 | 23.42 | 24.58 | 23.42 | 24.58 | 24.58 | 0.08% | 760 |
| Oct 14, 2026 | 24.44 | 25.48 | 24.44 | 24.56 | 24.56 | -0.32% | 2,019 |
| Oct 13, 2026 | 24.06 | 24.64 | 24.04 | 24.64 | 24.64 | 2.24% | 1,769 |
| Oct 12, 2026 | 23.80 | 24.10 | 23.08 | 24.10 | 24.10 | 1.95% | 495 |
| Oct 9, 2026 | 22.34 | 23.80 | 22.34 | 23.64 | 23.64 | 6.20% | 4,340 |
| Oct 8, 2026 | 21.74 | 23.02 | 21.74 | 22.26 | 22.26 | 0.72% | 100 |
| Oct 7, 2026 | 21.86 | 22.10 | 21.68 | 22.10 | 22.10 | 1.01% | 475 |
| Oct 6, 2026 | 22.42 | 22.44 | 21.88 | 21.88 | 21.88 | -2.41% | 528 |
| Oct 5, 2026 | 22.22 | 22.74 | 22.16 | 22.42 | 22.42 | 1.54% | 1,062 |
| Oct 2, 2026 | 21.44 | 22.08 | 21.10 | 22.08 | 22.08 | 2.60% | 890 |
| Oct 1, 2026 | 21.68 | 22.04 | 21.44 | 21.52 | 21.52 | -2.18% | 845 |
| Sep 30, 2026 | 21.12 | 22.00 | 21.12 | 22.00 | 22.00 | 5.87% | 780 |
| Sep 29, 2026 | 20.84 | 21.02 | 20.78 | 20.78 | 20.78 | -0.67% | 470 |
| Sep 28, 2026 | 20.26 | 21.18 | 20.12 | 20.92 | 20.92 | 3.36% | 2,020 |
| Sep 25, 2026 | 21.78 | 22.12 | 20.06 | 20.24 | 20.24 | -7.16% | 4,439 |
| Sep 24, 2026 | 21.02 | 22.30 | 20.94 | 21.80 | 21.80 | 3.12% | 376 |
| Sep 23, 2026 | 20.92 | 21.78 | 20.86 | 21.14 | 21.14 | 1.05% | 167 |
| Sep 22, 2026 | 20.50 | 21.20 | 20.50 | 20.92 | 20.92 | 3.26% | 1,845 |
| Sep 21, 2026 | 19.69 | 20.26 | 19.49 | 20.26 | 20.26 | 3.84% | 2,825 |
| Sep 18, 2026 | 19.76 | 19.98 | 19.37 | 19.51 | 19.51 | -2.35% | 1,493 |
| Sep 17, 2026 | 19.07 | 19.98 | 19.07 | 19.98 | 19.98 | 6.22% | 1,118 |
| Sep 16, 2026 | 18.41 | 19.00 | 18.41 | 18.81 | 18.81 | 2.90% | 1,055 |
| Sep 15, 2026 | 18.55 | 18.55 | 18.28 | 18.28 | 18.28 | -2.14% | - |
| Sep 14, 2026 | 18.04 | 18.99 | 17.95 | 18.68 | 18.68 | 4.30% | 175 |
| Sep 11, 2026 | 18.03 | 18.31 | 17.91 | 17.91 | 17.91 | 3.23% | 1,508 |
| Sep 10, 2026 | 17.06 | 17.35 | 17.06 | 17.35 | 17.35 | 1.40% | 13 |
| Sep 9, 2026 | 16.20 | 17.18 | 16.20 | 17.11 | 17.11 | 6.67% | 2,821 |
| Sep 8, 2026 | 16.50 | 16.66 | 16.04 | 16.04 | 16.04 | -2.79% | 114 |
| Sep 7, 2026 | 16.50 | 16.79 | 16.50 | 16.50 | 16.50 | 1.23% | 72 |
| Sep 4, 2026 | 16.55 | 17.18 | 16.30 | 16.30 | 16.30 | -0.06% | 1,000 |
| Sep 3, 2026 | 16.28 | 16.31 | 16.28 | 16.31 | 16.31 | -1.51% | 180 |
| Sep 2, 2026 | 16.11 | 16.56 | 16.11 | 16.56 | 16.56 | 5.34% | 255 |
| Sep 1, 2026 | 15.77 | 15.88 | 15.72 | 15.72 | 15.72 | 0.64% | 1,309 |
| Aug 31, 2026 | 15.61 | 16.29 | 15.34 | 15.62 | 15.62 | 2.02% | 924 |
| Aug 28, 2026 | 15.64 | 15.89 | 15.31 | 15.31 | 15.31 | -0.97% | 510 |
| Aug 27, 2026 | 15.30 | 15.50 | 15.30 | 15.46 | 15.46 | 0.72% | 50 |
| Aug 26, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.92% | - |
| Aug 25, 2026 | 15.41 | 15.60 | 15.21 | 15.21 | 15.21 | -2.00% | 1,016 |
| Aug 24, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.98% | - |
| Aug 21, 2026 | 15.36 | 15.74 | 15.36 | 15.37 | 15.37 | -0.84% | 11 |
| Aug 20, 2026 | 15.46 | 15.60 | 15.46 | 15.50 | 15.50 | 0.39% | 140 |
| Aug 19, 2026 | 15.43 | 15.67 | 15.41 | 15.44 | 15.44 | -3.26% | 1,055 |
| Aug 18, 2026 | 15.78 | 16.04 | 15.78 | 15.96 | 15.96 | 1.92% | 1,420 |
| Aug 17, 2026 | 16.26 | 16.26 | 15.66 | 15.66 | 15.66 | -1.94% | 754 |