GameStop Corp. (LON:0A6L)
London · Delayed Price · Currency is GBP · Price in USD 26.87
+0.35 (1.34%)
At close: Sep 29, 2025
GameStop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.32 | -4.15% | 41,212 |
| May 30, 2025 | 30.00 | 30.00 | 30.00 | 29.90 | 29.55 | -1.09% | 39,199 |
| May 29, 2025 | 30.73 | 30.73 | 30.73 | 30.23 | 29.87 | -2.17% | 24,890 |
| May 28, 2025 | 30.99 | 31.58 | 30.99 | 30.90 | 30.54 | -11.61% | 110,486 |
| May 27, 2025 | 34.05 | 35.01 | 34.05 | 34.96 | 34.55 | 7.77% | 87,516 |
| May 23, 2025 | 30.24 | 30.24 | 30.24 | 32.44 | 32.06 | 9.04% | 94,812 |
| May 22, 2025 | 29.40 | 29.40 | 29.40 | 29.75 | 29.40 | 3.01% | 58,414 |
| May 21, 2025 | 28.54 | 28.54 | 28.54 | 28.88 | 28.54 | 1.62% | 30,697 |
| May 20, 2025 | 27.88 | 27.88 | 27.88 | 28.42 | 28.09 | 1.94% | 7,921 |
| May 19, 2025 | 27.55 | 27.55 | 27.55 | 27.88 | 27.55 | -3.26% | 6,230 |
| May 16, 2025 | 28.48 | 28.48 | 28.48 | 28.82 | 28.48 | 4.19% | 14,426 |
| May 15, 2025 | 28.46 | 28.46 | 27.61 | 27.66 | 27.34 | -4.92% | 30,574 |
| May 14, 2025 | 28.40 | 28.40 | 28.40 | 29.09 | 28.75 | 2.36% | 51,498 |
| May 13, 2025 | 28.09 | 28.09 | 28.09 | 28.42 | 28.09 | 3.20% | 16,692 |
| May 12, 2025 | 28.00 | 28.00 | 27.82 | 27.54 | 27.22 | 0.04% | 11,852 |
| May 9, 2025 | 27.21 | 27.21 | 27.21 | 27.53 | 27.21 | 3.73% | 18,855 |
| May 8, 2025 | 26.23 | 26.23 | 26.23 | 26.54 | 26.23 | 1.07% | 10,812 |
| May 7, 2025 | 25.95 | 25.95 | 25.95 | 26.26 | 25.95 | 1.51% | 14,858 |
| May 6, 2025 | 25.57 | 25.57 | 25.57 | 25.87 | 25.57 | -4.92% | 9,070 |
| May 2, 2025 | 26.89 | 26.89 | 26.89 | 27.21 | 26.89 | -2.58% | 24,776 |
| May 1, 2025 | 27.60 | 27.60 | 27.60 | 27.93 | 27.60 | 2.23% | 16,915 |
| Apr 30, 2025 | 27.00 | 27.00 | 27.00 | 27.32 | 27.00 | -0.91% | 11,261 |
| Apr 29, 2025 | 27.25 | 27.25 | 27.25 | 27.57 | 27.25 | 2.15% | 4,971 |
| Apr 28, 2025 | 27.40 | 27.40 | 27.09 | 26.99 | 26.67 | -2.35% | 14,435 |
| Apr 25, 2025 | 27.33 | 27.33 | 27.33 | 27.64 | 27.32 | 1.10% | 4,923 |
| Apr 24, 2025 | 27.02 | 27.02 | 27.02 | 27.34 | 27.02 | -0.98% | 12,521 |
| Apr 23, 2025 | 27.29 | 27.29 | 27.29 | 27.61 | 27.29 | - | 17,465 |
| Apr 22, 2025 | 27.29 | 27.29 | 27.29 | 27.61 | 27.29 | 3.60% | 7,729 |
| Apr 17, 2025 | 26.34 | 26.34 | 26.34 | 26.65 | 26.34 | 0.95% | 4,297 |
| Apr 16, 2025 | 26.57 | 26.57 | 26.57 | 26.40 | 26.09 | -2.44% | 27,797 |
| Apr 15, 2025 | 27.00 | 27.00 | 27.00 | 27.06 | 26.74 | 1.73% | 20,558 |
| Apr 14, 2025 | 26.29 | 26.29 | 26.29 | 26.60 | 26.29 | 3.70% | 16,025 |
| Apr 11, 2025 | 25.35 | 25.35 | 25.35 | 25.65 | 25.35 | 1.06% | 10,796 |
| Apr 10, 2025 | 25.08 | 25.08 | 25.08 | 25.38 | 25.08 | 8.09% | 14,137 |
| Apr 9, 2025 | 23.20 | 23.20 | 23.20 | 23.48 | 23.20 | -2.85% | 11,117 |
| Apr 8, 2025 | 24.25 | 24.25 | 24.25 | 24.17 | 23.89 | 5.55% | 22,188 |
| Apr 7, 2025 | 22.63 | 22.63 | 22.63 | 22.90 | 22.63 | 3.90% | 36,881 |
| Apr 4, 2025 | 21.37 | 21.37 | 21.37 | 22.04 | 21.78 | 3.23% | 94,071 |
| Apr 3, 2025 | 21.10 | 21.10 | 21.10 | 21.35 | 21.10 | -5.53% | 8,757 |
| Apr 2, 2025 | 22.33 | 22.33 | 22.33 | 22.60 | 22.33 | -0.83% | 20,594 |
| Apr 1, 2025 | 22.52 | 22.52 | 22.52 | 22.79 | 22.52 | 4.82% | 16,421 |