GameStop Corp. (LON:0A6L)
London · Delayed Price · Currency is GBP · Price in USD 22.63
0.00 (0.00%)
At close: Dec 2, 2025
GameStop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.04% | 5,580 |
| Oct 31, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -2.80% | 2,868 |
| Oct 28, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -13.40% | 3,983 |
| Sep 29, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.55 | 1.34% | 14,140 |
| Sep 26, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.20 | 1.76% | 12,930 |
| Sep 25, 2025 | 25.95 | 26.05 | 25.95 | 26.05 | 25.75 | 0.09% | 10,285 |
| Sep 19, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 25.72 | - | 9,579 |
| Sep 17, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 25.72 | 13.79% | 13,358 |
| Aug 19, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.61 | -2.37% | 4,047 |
| Jul 16, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.15 | 1.34% | 6,215 |
| Jun 16, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 22.85 | -8.14% | 40,507 |
| Jun 12, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 24.87 | -12.18% | 188,915 |