Skip to main content
logo
GameStop Corp. (VIE:GME)
Austria flag Austria · Delayed Price · Currency is EUR
18.03
-0.21 (-1.17%)
At close: Jan 12, 2026

GameStop Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 202618.0518.0917.6117.9817.98--
Jan 13, 202617.9918.0117.9717.9817.98-0.28%-
Jan 12, 202618.2618.2618.0318.0318.03-1.17%-
Jan 9, 202618.3718.3818.2518.2518.25-0.61%-
Jan 8, 202618.2518.3618.1418.3618.36-2.16%-
Jan 7, 202617.7418.7617.7218.7618.765.37%-
Jan 6, 202617.6017.8117.6017.8117.811.08%-
Jan 5, 202617.7717.7717.6217.6217.620.55%-
Jan 2, 202617.4617.5217.3417.5217.52-0.06%-
Dec 30, 202517.6517.6517.5017.5317.53-1.01%-
Dec 29, 202518.0018.0317.7117.7117.71-2.52%310
Dec 23, 202518.6618.6618.1718.1718.17-3.80%-
Dec 22, 202519.1819.2618.8918.8918.89-1.63%-
Dec 19, 202519.4219.4219.2019.2019.20-1.93%-
Dec 18, 202519.6119.6119.5419.5819.581.14%-
Dec 17, 202518.9119.3618.9119.3619.362.60%-
Dec 16, 202518.6618.8718.6618.8718.870.58%-
Dec 15, 202518.3418.7618.0518.7618.762.84%-
Dec 12, 202518.6318.6618.2418.2418.24-1.82%405
Dec 11, 202518.7018.8618.5818.5818.58-2.58%250
Dec 10, 202518.6319.0718.6319.0719.07-5.22%516
Dec 9, 202520.0020.1219.9820.1220.120.27%-
Dec 8, 202519.8820.0719.7920.0720.072.21%-
Dec 5, 202519.6619.7419.6319.6319.63-1.57%-
Dec 4, 202519.9219.9719.9219.9519.951.21%-
Dec 3, 202519.8319.8319.5719.7119.710.89%-
Dec 2, 202519.5119.6519.5119.5319.53-0.52%-
Dec 1, 202518.8319.6418.7019.6419.641.06%2,229
Nov 28, 202519.7119.7119.2619.4319.432.75%76
Nov 27, 202518.7818.9118.7818.9118.912.27%-
Nov 26, 202518.3118.4918.2918.4918.492.21%-
Nov 25, 202517.6418.0917.6418.0918.093.18%-
Nov 24, 202517.7317.7317.5117.5317.53-0.59%-
Nov 21, 202517.3317.6417.0717.6417.640.57%100
Nov 20, 202517.7817.8317.5417.5417.540.07%-
Nov 19, 202517.6517.7317.5217.5217.52-0.26%-
Nov 18, 202517.6117.6517.5717.5717.57-1.13%-
Nov 17, 202517.8817.8817.7617.7717.77-0.97%-
Nov 14, 202517.9917.9917.8517.9417.94-1.09%-
Nov 13, 202518.5318.5318.1418.1418.14-1.54%-
Nov 12, 202518.5618.6418.4318.4318.43-0.10%-
Nov 11, 202518.5618.5718.4418.4418.44-0.41%-
Nov 10, 202518.9918.9918.5218.5218.521.05%-
Nov 7, 202518.8818.8818.2618.3318.33-2.63%-
Nov 6, 202519.1219.1318.8218.8218.82-1.84%-
Nov 5, 202519.1519.1819.0919.1819.180.79%-
Nov 4, 202519.1219.1218.9819.0319.03-2.06%-
Nov 3, 202519.3919.4419.3519.4319.43-0.91%-
Oct 31, 202519.8119.8119.6019.6019.60-1.28%-
Oct 30, 202520.0820.0819.7419.8619.860.29%433