GameStop Corp. (LON:0A6L)
London · Delayed Price · Currency is GBP · Price in USD 23.67
-0.61 (-2.51%)
At close: Mar 16, 2026
GameStop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -2.51% | 9,766 |
| Mar 13, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -2.01% | 48,745 |
| Mar 10, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 3.99% | 2,078 |
| Feb 12, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -3.29% | 4,219 |
| Feb 9, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 5.39% | 12,249 |
| Jan 26, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 11.39% | 18,693 |
| Jan 13, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 2.99% | 3,836 |
| Dec 30, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -7.78% | 5,854 |
| Dec 16, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -2.32% | 7,890 |
| 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 |