GameStop Corp. (BIT:1GME)
Italy
· Delayed Price · Currency is EUR 21.28
-0.48 (-2.21%)
At close: Apr 28, 2026
GameStop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21.68 | 21.68 | 21.62 | 21.62 | - | -0.64% | 2 |
| Apr 27, 2026 | 21.28 | 21.80 | 21.26 | 21.76 | 21.76 | 2.45% | 779 |
| Apr 24, 2026 | 21.62 | 21.62 | 21.24 | 21.24 | 21.24 | -2.66% | 784 |
| Apr 23, 2026 | 22.20 | 22.32 | 21.60 | 21.82 | 21.82 | 0.09% | 1,037 |
| Apr 22, 2026 | 21.06 | 21.84 | 21.06 | 21.80 | 21.80 | 2.83% | 1,396 |
| Apr 21, 2026 | 21.14 | 21.42 | 21.12 | 21.20 | 21.20 | 2.91% | 3,228 |
| Apr 20, 2026 | 20.40 | 20.70 | 20.36 | 20.60 | 20.60 | -2.92% | 1,409 |
| Apr 17, 2026 | 21.32 | 21.34 | 21.22 | 21.22 | 21.22 | -0.28% | 255 |
| Apr 16, 2026 | 21.20 | 21.22 | 21.10 | 21.28 | 21.28 | 1.53% | 876 |
| Apr 15, 2026 | 20.36 | 20.96 | 20.36 | 20.96 | 20.96 | 2.85% | 815 |
| Apr 14, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 3.45% | 40 |
| Apr 13, 2026 | 19.76 | 19.76 | 19.65 | 19.70 | 19.70 | 1.86% | 242 |
| Apr 10, 2026 | 19.58 | 19.66 | 19.38 | 19.34 | 19.34 | -1.83% | 274 |
| Apr 9, 2026 | 19.74 | 19.74 | 19.74 | 19.70 | 19.70 | -1.05% | 5 |
| Apr 8, 2026 | 20.40 | 20.40 | 19.98 | 19.91 | 19.91 | 0.96% | 2,431 |
| Apr 7, 2026 | 19.96 | 19.96 | 19.80 | 19.72 | 19.72 | -1.84% | 116 |
| Apr 2, 2026 | 19.60 | 20.07 | 19.53 | 20.09 | 20.09 | 1.29% | 209 |
| Apr 1, 2026 | 20.03 | 20.03 | 19.93 | 19.83 | 19.83 | 0.60% | 140 |
| Mar 31, 2026 | 19.57 | 19.57 | 19.48 | 19.72 | 19.72 | 1.73% | 77 |
| Mar 30, 2026 | 19.30 | 19.30 | 19.30 | 19.38 | 19.38 | -0.66% | 10 |
| Mar 27, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.92% | - |
| Mar 26, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.83% | - |
| Mar 25, 2026 | 19.67 | 19.95 | 19.60 | 19.85 | 19.85 | -0.06% | 442 |
| Mar 24, 2026 | 19.92 | 19.92 | 19.50 | 19.87 | 19.87 | 0.37% | 142 |
| Mar 23, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.38% | - |
| Mar 20, 2026 | 20.09 | 20.09 | 19.95 | 19.87 | 19.87 | -0.61% | 115 |
| Mar 19, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -1.87% | - |
| Mar 18, 2026 | 20.34 | 20.34 | 20.34 | 20.37 | 20.37 | -0.56% | 50 |
| Mar 17, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.22% | - |
| Mar 16, 2026 | 20.74 | 20.74 | 20.74 | 20.44 | 20.44 | -2.39% | 49 |
| Mar 13, 2026 | 21.05 | 21.05 | 21.05 | 20.94 | 20.94 | -0.97% | 100 |
| Mar 12, 2026 | 21.11 | 21.18 | 21.11 | 21.15 | 21.15 | 1.71% | 101 |
| Mar 11, 2026 | 21.08 | 21.13 | 21.08 | 20.79 | 20.79 | -1.91% | 948 |
| Mar 10, 2026 | 21.17 | 21.31 | 21.08 | 21.20 | 21.20 | -0.91% | 836 |
| Mar 9, 2026 | 20.82 | 21.25 | 20.82 | 21.39 | 21.39 | 2.89% | 410 |
| Mar 6, 2026 | 20.57 | 20.77 | 20.57 | 20.79 | 20.79 | 1.14% | 52 |
| Mar 5, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.07% | - |
| Mar 4, 2026 | 20.57 | 20.57 | 20.57 | 20.54 | 20.54 | 0.81% | 50 |
| Mar 3, 2026 | 20.68 | 20.68 | 20.39 | 20.38 | 20.38 | -1.09% | 260 |
| Mar 2, 2026 | 20.56 | 20.68 | 20.56 | 20.60 | 20.60 | 1.73% | 3,349 |
| Feb 27, 2026 | 20.20 | 20.33 | 20.20 | 20.25 | 20.25 | -1.77% | 400 |
| Feb 26, 2026 | 20.42 | 20.78 | 20.42 | 20.62 | 20.62 | 1.25% | 545 |
| Feb 25, 2026 | 20.18 | 20.37 | 20.18 | 20.36 | 20.36 | -0.32% | 1,130 |
| Feb 24, 2026 | 19.71 | 20.16 | 19.71 | 20.43 | 20.43 | 4.99% | 280 |
| Feb 23, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -2.54% | - |
| Feb 20, 2026 | 20.38 | 20.42 | 19.95 | 19.96 | 19.96 | -1.82% | 220 |
| Feb 19, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 1.50% | - |
| Feb 18, 2026 | 19.88 | 19.88 | 19.88 | 20.03 | 20.03 | 0.95% | 110 |
| Feb 17, 2026 | 19.92 | 19.92 | 19.80 | 19.84 | 19.84 | 0.13% | 71 |
| Feb 16, 2026 | 19.79 | 19.79 | 19.71 | 19.82 | 19.82 | -0.90% | 3 |
| Feb 13, 2026 | 19.90 | 20.12 | 19.76 | 20.00 | 20.00 | 0.92% | 580 |
| Feb 12, 2026 | 20.34 | 20.34 | 19.88 | 19.81 | 19.81 | -3.25% | 256 |
| Feb 11, 2026 | 20.71 | 20.79 | 20.71 | 20.48 | 20.48 | -2.29% | 105 |
| Feb 10, 2026 | 20.57 | 20.93 | 20.48 | 20.96 | 20.96 | 1.85% | 346 |
| Feb 9, 2026 | 20.92 | 21.59 | 20.81 | 20.58 | 20.58 | -1.65% | 2,762 |
| Feb 6, 2026 | 20.70 | 21.40 | 20.55 | 20.93 | 20.93 | -2.61% | 824 |
| Feb 5, 2026 | 21.02 | 21.37 | 20.85 | 21.49 | 21.49 | 1.68% | 2,640 |
| Feb 4, 2026 | 20.20 | 21.03 | 20.20 | 21.13 | 21.13 | 2.72% | 764 |
| Feb 3, 2026 | 22.08 | 22.08 | 21.01 | 20.57 | 20.57 | -4.28% | 6,743 |
| Feb 2, 2026 | 20.56 | 21.68 | 20.56 | 21.49 | 21.49 | 8.27% | 7,297 |
| Jan 30, 2026 | 19.52 | 20.04 | 19.31 | 19.85 | 19.85 | 2.85% | 2,497 |
| Jan 29, 2026 | 19.93 | 19.93 | 19.45 | 19.30 | 19.30 | -2.53% | 361 |
| Jan 28, 2026 | 20.23 | 20.24 | 19.66 | 19.80 | 19.80 | -0.37% | 1,109 |
| Jan 27, 2026 | 20.60 | 20.70 | 19.60 | 19.87 | 19.87 | 2.10% | 5,156 |
| Jan 26, 2026 | 19.56 | 19.99 | 19.47 | 19.46 | 19.46 | 1.70% | 1,705 |
| Jan 23, 2026 | 19.56 | 19.69 | 19.15 | 19.14 | 19.14 | -2.43% | 719 |
| Jan 22, 2026 | 19.11 | 19.44 | 19.08 | 19.61 | 19.61 | 5.09% | 7,811 |
| Jan 21, 2026 | 18.41 | 18.60 | 18.30 | 18.66 | 18.66 | 4.16% | 7,983 |
| Jan 20, 2026 | 17.58 | 17.75 | 17.58 | 17.92 | 17.92 | 0.91% | 1,083 |
| Jan 19, 2026 | 17.86 | 17.86 | 17.86 | 17.76 | 17.76 | -3.34% | 5 |
| Jan 16, 2026 | 18.46 | 18.46 | 18.46 | 18.37 | 18.37 | 0.67% | 9 |
| Jan 15, 2026 | 18.05 | 18.10 | 18.05 | 18.25 | 18.25 | 1.52% | 241 |
| Jan 14, 2026 | 18.10 | 18.10 | 18.09 | 17.97 | 17.97 | -0.03% | 74 |
| Jan 13, 2026 | 18.05 | 18.05 | 18.01 | 17.98 | 17.98 | -0.44% | 2,020 |
| Jan 12, 2026 | 17.93 | 18.21 | 17.93 | 18.06 | 18.06 | -1.04% | 953 |
| Jan 9, 2026 | 18.40 | 18.43 | 18.23 | 18.25 | 18.25 | -0.70% | 1,122 |
| Jan 8, 2026 | 18.24 | 18.28 | 18.17 | 18.38 | 18.38 | -1.93% | 1,274 |
| Jan 7, 2026 | 17.74 | 18.82 | 17.74 | 18.74 | 18.74 | 4.97% | 4,484 |
| Jan 6, 2026 | 17.66 | 17.80 | 17.63 | 17.85 | 17.85 | 1.27% | 242 |
| Jan 5, 2026 | 17.79 | 17.79 | 17.43 | 17.63 | 17.63 | 0.78% | 57 |
| Jan 2, 2026 | 17.43 | 17.53 | 17.22 | 17.49 | 17.49 | -0.29% | 5,093 |
| Dec 30, 2025 | 18.11 | 18.11 | 17.36 | 17.54 | 17.54 | -0.86% | 652 |
| Dec 29, 2025 | 19.30 | 19.30 | 17.71 | 17.69 | 17.69 | -2.67% | 4,800 |
| Dec 23, 2025 | 18.45 | 18.45 | 18.14 | 18.18 | 18.18 | -3.80% | 2,808 |
| Dec 22, 2025 | 19.18 | 19.22 | 18.93 | 18.90 | 18.90 | -1.47% | 1,206 |
| Dec 19, 2025 | 19.37 | 19.37 | 19.07 | 19.18 | 19.18 | -1.89% | 561 |
| Dec 18, 2025 | 19.90 | 19.90 | 19.48 | 19.55 | 19.55 | 0.73% | 583 |
| Dec 17, 2025 | 19.03 | 19.36 | 18.97 | 19.41 | 19.41 | 2.88% | 2,978 |
| Dec 16, 2025 | 18.69 | 18.95 | 18.68 | 18.86 | 18.86 | 0.75% | 5,622 |
| Dec 15, 2025 | 18.31 | 18.75 | 18.00 | 18.72 | 18.72 | 2.59% | 376 |
| Dec 12, 2025 | 18.89 | 18.89 | 18.25 | 18.25 | 18.25 | -1.87% | 424 |
| Dec 11, 2025 | 18.63 | 18.79 | 18.45 | 18.60 | 18.60 | -3.02% | 2,333 |
| Dec 10, 2025 | 18.63 | 19.24 | 18.52 | 19.18 | 19.18 | -4.51% | 11,972 |
| Dec 9, 2025 | 20.14 | 20.20 | 20.14 | 20.09 | 20.09 | 0.05% | 4,804 |
| Dec 8, 2025 | 20.02 | 20.02 | 20.02 | 20.08 | 20.08 | 2.02% | 1,000 |
| Dec 5, 2025 | 19.64 | 19.64 | 19.36 | 19.68 | 19.68 | -1.41% | 112 |
| Dec 4, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.92% | - |
| Dec 3, 2025 | 19.79 | 19.79 | 19.75 | 19.78 | 19.78 | 1.14% | 362 |
| Dec 2, 2025 | 19.61 | 19.62 | 19.61 | 19.56 | 19.56 | -0.38% | 4,318 |
| Dec 1, 2025 | 19.30 | 19.37 | 19.30 | 19.63 | 19.63 | 0.45% | 446 |