GameStop Corp. (VIE:GME)
Austria · Delayed Price · Currency is EUR 19.63
-0.31 (-1.57%)
At close: Dec 5, 2025
GameStop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.66 | 19.74 | 19.63 | 19.63 | 19.63 | -1.57% | - |
| Dec 4, 2025 | 19.92 | 19.97 | 19.92 | 19.95 | 19.95 | 1.21% | - |
| Dec 3, 2025 | 19.83 | 19.83 | 19.57 | 19.71 | 19.71 | 0.89% | - |
| Dec 2, 2025 | 19.51 | 19.65 | 19.51 | 19.53 | 19.53 | -0.52% | - |
| Dec 1, 2025 | 18.83 | 19.64 | 18.70 | 19.64 | 19.64 | 1.06% | 2,229 |
| Nov 28, 2025 | 19.71 | 19.71 | 19.26 | 19.43 | 19.43 | 2.75% | 76 |
| Nov 27, 2025 | 18.78 | 18.91 | 18.78 | 18.91 | 18.91 | 2.27% | - |
| Nov 26, 2025 | 18.31 | 18.49 | 18.29 | 18.49 | 18.49 | 2.21% | - |
| Nov 25, 2025 | 17.64 | 18.09 | 17.64 | 18.09 | 18.09 | 3.18% | - |
| Nov 24, 2025 | 17.73 | 17.73 | 17.51 | 17.53 | 17.53 | -0.59% | - |
| Nov 21, 2025 | 17.33 | 17.64 | 17.07 | 17.64 | 17.64 | 0.57% | 100 |
| Nov 20, 2025 | 17.78 | 17.83 | 17.54 | 17.54 | 17.54 | 0.07% | - |
| Nov 19, 2025 | 17.65 | 17.73 | 17.52 | 17.52 | 17.52 | -0.26% | - |
| Nov 18, 2025 | 17.61 | 17.65 | 17.57 | 17.57 | 17.57 | -1.13% | - |
| Nov 17, 2025 | 17.88 | 17.88 | 17.76 | 17.77 | 17.77 | -0.97% | - |
| Nov 14, 2025 | 17.99 | 17.99 | 17.85 | 17.94 | 17.94 | -1.09% | - |
| Nov 13, 2025 | 18.53 | 18.53 | 18.14 | 18.14 | 18.14 | -1.54% | - |
| Nov 12, 2025 | 18.56 | 18.64 | 18.43 | 18.43 | 18.43 | -0.10% | - |
| Nov 11, 2025 | 18.56 | 18.57 | 18.44 | 18.44 | 18.44 | -0.41% | - |
| Nov 10, 2025 | 18.99 | 18.99 | 18.52 | 18.52 | 18.52 | 1.05% | - |
| Nov 7, 2025 | 18.88 | 18.88 | 18.26 | 18.33 | 18.33 | -2.63% | - |
| Nov 6, 2025 | 19.12 | 19.13 | 18.82 | 18.82 | 18.82 | -1.84% | - |
| Nov 5, 2025 | 19.15 | 19.18 | 19.09 | 19.18 | 19.18 | 0.79% | - |
| Nov 4, 2025 | 19.12 | 19.12 | 18.98 | 19.03 | 19.03 | -2.06% | - |
| Nov 3, 2025 | 19.39 | 19.44 | 19.35 | 19.43 | 19.43 | -0.91% | - |
| Oct 31, 2025 | 19.81 | 19.81 | 19.60 | 19.60 | 19.60 | -1.28% | - |
| Oct 30, 2025 | 20.08 | 20.08 | 19.74 | 19.86 | 19.86 | 0.29% | 433 |
| Oct 29, 2025 | 20.10 | 20.10 | 19.80 | 19.80 | 19.80 | -1.30% | 436 |
| Oct 28, 2025 | 20.16 | 20.16 | 20.06 | 20.06 | 20.06 | -1.69% | - |
| Oct 27, 2025 | 21.63 | 21.63 | 20.17 | 20.41 | 20.41 | 1.04% | 426 |
| Oct 24, 2025 | 20.30 | 20.33 | 20.15 | 20.20 | 20.20 | 2.43% | - |
| Oct 23, 2025 | 19.55 | 19.72 | 19.47 | 19.72 | 19.72 | 1.37% | - |
| Oct 22, 2025 | 19.62 | 19.63 | 19.45 | 19.45 | 19.45 | -2.45% | - |
| Oct 21, 2025 | 19.90 | 20.02 | 19.82 | 19.94 | 19.94 | -0.05% | - |
| Oct 20, 2025 | 19.94 | 19.95 | 19.92 | 19.95 | 19.95 | 0.94% | - |
| Oct 17, 2025 | 19.43 | 19.76 | 19.43 | 19.76 | 19.76 | -0.77% | - |
| Oct 16, 2025 | 20.03 | 20.09 | 19.92 | 19.92 | 19.92 | -1.23% | - |
| Oct 15, 2025 | 20.04 | 20.18 | 20.04 | 20.17 | 20.17 | -0.05% | 40 |
| Oct 14, 2025 | 20.03 | 20.18 | 20.03 | 20.18 | 20.18 | -0.10% | - |
| Oct 13, 2025 | 20.59 | 20.59 | 20.20 | 20.20 | 20.20 | -0.59% | - |
| Oct 10, 2025 | 20.92 | 20.92 | 20.32 | 20.32 | 20.32 | -3.26% | 2 |
| Oct 9, 2025 | 21.08 | 21.13 | 20.99 | 21.00 | 21.00 | -1.71% | 1 |
| Oct 8, 2025 | 21.01 | 21.37 | 20.88 | 21.37 | 21.37 | 0.38% | 85 |
| Oct 7, 2025 | 21.37 | 21.45 | 21.29 | 21.29 | 21.29 | -2.79% | - |
| Oct 6, 2025 | 21.97 | 22.12 | 21.85 | 21.90 | 21.90 | -3.82% | - |
| Oct 3, 2025 | 22.93 | 23.00 | 22.42 | 22.77 | 22.77 | -4.51% | - |
| Oct 2, 2025 | 23.88 | 23.88 | 23.82 | 23.84 | 23.57 | 1.84% | - |
| Oct 1, 2025 | 22.93 | 23.41 | 22.93 | 23.41 | 23.15 | 2.00% | - |
| Sep 30, 2025 | 23.23 | 23.23 | 22.95 | 22.95 | 22.69 | - | - |
| Sep 29, 2025 | 22.82 | 23.01 | 22.82 | 22.95 | 22.69 | 1.06% | - |