Skip to main content
GameStop Corp. (BIT:1GME)
Italy flag Italy · Delayed Price · Currency is EUR
19.68
-0.28 (-1.41%)
At close: Dec 5, 2025

GameStop Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.6419.6419.3619.6819.68-1.41%112
Dec 4, 202519.9619.9619.9619.9619.960.92%-
Dec 3, 202519.7919.7919.7519.7819.781.14%362
Dec 2, 202519.6119.6219.6119.5619.56-0.38%4,318
Dec 1, 202519.3019.3719.3019.6319.630.45%446
Nov 28, 202519.7019.7019.5019.5419.542.51%225
Nov 27, 202518.7818.7818.7819.0619.063.18%1
Nov 26, 202518.3818.5518.3818.4818.482.26%101
Nov 25, 202517.8318.1117.8318.0718.072.50%103
Nov 24, 202517.4917.4917.4917.6317.630.01%1
Nov 21, 202517.1017.5017.1017.6317.630.25%146
Nov 20, 202518.0018.0017.7217.5817.580.34%852
Nov 19, 202517.7417.7417.5017.5217.52-0.39%188
Nov 18, 202517.7117.7117.4917.5917.59-1.00%124
Nov 17, 202517.9117.9217.7517.7717.77-0.78%1,178
Nov 14, 202518.0518.0917.8317.9117.91-1.33%816
Nov 13, 202518.2518.2618.1518.1518.15-1.34%8,121
Nov 12, 202518.6518.6518.4318.4018.40-0.10%212
Nov 11, 202518.6018.6018.4018.4118.41-0.52%436
Nov 10, 202518.9918.9918.5018.5118.511.04%222
Nov 7, 202519.3019.3018.2718.3218.32-2.75%430
Nov 6, 202518.3619.2218.3618.8418.84-1.91%641
Nov 5, 202519.1919.2019.1919.2019.201.14%300
Nov 4, 202519.4619.4619.0318.9918.99-2.26%5,513
Nov 3, 202519.4719.5919.2819.4319.43-0.37%1,445
Oct 31, 202520.1820.1819.5019.5019.50-1.88%1,017
Oct 30, 202520.0020.0719.7819.8719.870.35%497
Oct 29, 202519.8019.8019.8019.8019.80-1.20%-
Oct 28, 202520.0420.2320.0020.0520.05-1.52%695
Oct 27, 202521.7521.7520.1220.3620.360.77%2,371
Oct 24, 202520.3820.4019.9820.2020.202.50%6,608
Oct 23, 202519.6019.6019.4319.7119.711.48%153
Oct 22, 202519.5819.5819.5019.4219.42-3.14%93
Oct 21, 202519.9220.0019.8820.0520.050.49%4,364
Oct 20, 202519.9219.9219.9219.9519.951.16%2
Oct 17, 202519.6719.7219.2219.7219.72-0.93%1,531
Oct 16, 202520.2120.2119.9119.9119.91-1.34%331
Oct 15, 202520.1720.1720.0820.1820.180.07%506
Oct 14, 202520.2220.2220.1420.1720.17-1.20%8
Oct 13, 202519.7421.0619.7420.4120.410.05%40
Oct 10, 202520.9621.4420.4020.4020.40-3.71%425
Oct 9, 202521.1821.8621.1821.1921.19-1.21%135
Oct 8, 202520.8520.8520.8521.4521.45-1.88%99
Oct 7, 202521.9422.3120.8721.8621.86-1.38%981
Oct 6, 202522.1022.1022.1022.1622.16-1.71%106
Oct 3, 202523.1023.1321.5122.5522.55-4.06%4,813
Oct 2, 202523.3623.5223.0023.5023.230.71%2,228
Oct 1, 202523.0023.4223.0023.3423.071.81%794
Sep 30, 202523.1023.1623.1022.9222.66-0.17%2,110
Sep 29, 202523.0523.0522.9122.9622.700.95%605
Sep 26, 202521.8322.7021.8322.7522.481.49%312
Sep 25, 202522.2722.3922.2522.4122.15-1.43%1,183
Sep 24, 202522.7122.9822.7122.7422.47-0.09%1,119
Sep 23, 202522.8423.0622.7122.7622.49-1.75%292
Sep 22, 202523.0323.1322.8223.1622.894.68%1,464
Sep 19, 202521.9622.1721.9622.1321.87-0.32%180
Sep 18, 202522.2722.2722.1522.2021.941.53%330
Sep 17, 202522.4622.4621.9821.8621.61-0.66%1,709
Sep 16, 202521.6922.2021.4322.0121.751.10%4,565
Sep 15, 202521.2621.6821.1621.7721.522.38%837
Sep 12, 202521.1121.3121.1121.2621.021.82%372
Sep 11, 202520.2420.9619.9620.8820.64-2.57%1,764
Sep 10, 202521.7622.3820.4921.4321.188.25%13,850
Sep 9, 202519.9220.1019.7119.8019.570.33%300
Sep 8, 202519.3419.7419.3419.7319.502.86%37
Sep 5, 202519.3219.3219.2719.1818.96-1.41%35
Sep 4, 202519.8019.8019.8019.4619.23-1.76%10
Sep 3, 202520.1220.2019.9019.8019.581.44%340
Sep 2, 202519.3619.5019.3619.5219.301.20%261
Sep 1, 202519.1919.4319.1919.2919.07-0.61%172
Aug 29, 202519.1919.1919.1919.4119.190.51%-
Aug 28, 202519.2219.2219.2219.3119.090.17%2
Aug 27, 202519.4419.4419.2419.2819.06-0.61%265
Aug 26, 202519.1719.1719.1719.4019.17-0.20%-
Aug 25, 202519.4719.4719.3619.4319.21-0.75%11
Aug 22, 202519.2019.5119.2019.5819.360.97%450
Aug 21, 202519.4119.9719.3119.3919.170.33%563
Aug 20, 202519.5719.5719.2119.3319.11-1.43%204
Aug 19, 202519.7319.7519.6919.6119.38-0.52%261
Aug 18, 202519.1119.8018.8919.7119.480.95%352
Aug 14, 202519.5919.6119.5319.5219.30-0.19%2,620
Aug 13, 202519.6219.6219.5519.5619.341.98%9
Aug 12, 202519.2419.3619.1819.1818.96-1.61%124
Aug 11, 202519.2419.5718.1419.5019.271.38%4,175
Aug 8, 202519.5119.5119.4019.2319.01-2.01%1,064
Aug 7, 202519.4019.6919.4019.6219.401.42%176
Aug 6, 202519.1319.1319.1319.3519.13-2.22%-
Aug 5, 202519.5219.7219.5219.7919.562.68%1,444
Aug 4, 202519.4619.4619.1619.2719.05-0.35%1,036
Aug 1, 202519.6919.6919.0419.3419.12-1.34%801
Jul 31, 202519.7519.8319.5219.6019.38-0.86%1,541
Jul 30, 202519.6619.6919.5619.7719.550.52%438
Jul 29, 202519.7819.8019.6619.6719.45-2.01%866
Jul 28, 202520.1020.1020.0320.0819.850.99%329
Jul 25, 202519.9420.1019.9419.8819.65-0.45%111
Jul 24, 202520.1020.1020.0419.9719.74-3.19%125
Jul 23, 202521.0621.0620.5320.6320.391.08%3,148
Jul 22, 202520.6120.9020.3420.4120.172.82%5,806
Jul 21, 202520.1520.1519.8019.8519.62-0.89%226
Jul 18, 202520.1220.1219.9220.0319.80-1.35%1,162