GameStop Corp. (ETR:GS2C)
Germany
· Delayed Price · Currency is EUR 21.52
-0.04 (-0.19%)
Last updated: Apr 28, 2026, 8:03 AM CET
GameStop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21.78 | 21.78 | 21.22 | 21.22 | 21.22 | -2.21% | 5,112 |
| Apr 27, 2026 | 21.28 | 21.78 | 21.20 | 21.70 | 21.70 | 2.07% | 6,839 |
| Apr 24, 2026 | 21.62 | 21.74 | 21.20 | 21.26 | 21.26 | -2.48% | 9,326 |
| Apr 23, 2026 | 22.12 | 22.32 | 21.44 | 21.80 | 21.80 | -0.09% | 38,214 |
| Apr 22, 2026 | 20.96 | 21.90 | 20.96 | 21.82 | 21.82 | 3.02% | 17,297 |
| Apr 21, 2026 | 21.18 | 21.50 | 21.08 | 21.18 | 21.18 | 2.82% | 29,309 |
| Apr 20, 2026 | 20.42 | 20.80 | 20.36 | 20.60 | 20.60 | -2.92% | 10,487 |
| Apr 17, 2026 | 21.36 | 21.44 | 20.98 | 21.22 | 21.22 | -0.28% | 13,509 |
| Apr 16, 2026 | 21.14 | 21.30 | 20.88 | 21.28 | 21.28 | 1.43% | 10,862 |
| Apr 15, 2026 | 20.38 | 21.00 | 20.38 | 20.98 | 20.98 | 2.64% | 10,158 |
| Apr 14, 2026 | 19.80 | 20.52 | 19.80 | 20.44 | 20.44 | 3.97% | 13,793 |
| Apr 13, 2026 | 19.62 | 19.79 | 19.44 | 19.66 | 19.66 | 1.81% | 9,596 |
| Apr 10, 2026 | 19.59 | 19.71 | 19.30 | 19.31 | 19.31 | -2.33% | 6,007 |
| Apr 9, 2026 | 19.65 | 19.78 | 19.59 | 19.77 | 19.77 | -0.65% | 4,524 |
| Apr 8, 2026 | 20.44 | 20.60 | 19.86 | 19.90 | 19.90 | 1.02% | 16,169 |
| Apr 7, 2026 | 19.81 | 20.08 | 19.65 | 19.70 | 19.70 | -2.11% | 5,774 |
| Apr 2, 2026 | 19.49 | 20.18 | 19.48 | 20.13 | 20.13 | 1.30% | 7,409 |
| Apr 1, 2026 | 20.16 | 20.16 | 19.85 | 19.87 | 19.87 | 0.75% | 6,039 |
| Mar 31, 2026 | 19.55 | 19.73 | 19.39 | 19.72 | 19.72 | 1.24% | 18,268 |
| Mar 30, 2026 | 19.52 | 19.70 | 19.29 | 19.48 | 19.48 | -0.28% | 10,587 |
| Mar 27, 2026 | 19.61 | 19.70 | 19.40 | 19.53 | 19.53 | -0.92% | 8,572 |
| Mar 26, 2026 | 19.89 | 20.10 | 19.50 | 19.71 | 19.71 | -0.87% | 9,626 |
| Mar 25, 2026 | 19.66 | 20.00 | 19.44 | 19.89 | 19.89 | 0.16% | 23,882 |
| Mar 24, 2026 | 19.84 | 19.88 | 19.40 | 19.85 | 19.85 | 0.02% | 6,164 |
| Mar 23, 2026 | 19.19 | 19.96 | 19.12 | 19.85 | 19.85 | -0.17% | 16,601 |
| Mar 20, 2026 | 20.00 | 20.07 | 19.80 | 19.88 | 19.88 | -0.34% | 3,557 |
| Mar 19, 2026 | 20.28 | 20.32 | 19.84 | 19.95 | 19.95 | -2.10% | 9,287 |
| Mar 18, 2026 | 20.41 | 20.59 | 20.28 | 20.38 | 20.38 | -0.61% | 13,422 |
| Mar 17, 2026 | 20.39 | 20.62 | 20.20 | 20.51 | 20.51 | 0.05% | 2,765 |
| Mar 16, 2026 | 20.70 | 20.90 | 20.41 | 20.50 | 20.50 | -2.22% | 7,437 |
| Mar 13, 2026 | 21.37 | 21.50 | 20.92 | 20.96 | 20.96 | -0.85% | 2,244 |
| Mar 12, 2026 | 21.00 | 21.32 | 20.92 | 21.14 | 21.14 | 1.46% | 5,701 |
| Mar 11, 2026 | 21.04 | 21.25 | 20.77 | 20.84 | 20.84 | -1.74% | 7,412 |
| Mar 10, 2026 | 21.29 | 21.43 | 21.13 | 21.21 | 21.21 | -1.03% | 8,554 |
| Mar 9, 2026 | 20.70 | 21.43 | 20.68 | 21.43 | 21.43 | 3.23% | 11,964 |
| Mar 6, 2026 | 20.59 | 20.84 | 20.45 | 20.76 | 20.76 | 1.22% | 9,113 |
| Mar 5, 2026 | 20.54 | 20.85 | 20.50 | 20.51 | 20.51 | -0.10% | 5,314 |
| Mar 4, 2026 | 20.40 | 20.77 | 20.40 | 20.53 | 20.53 | 0.32% | 8,758 |
| Mar 3, 2026 | 20.46 | 20.79 | 20.30 | 20.46 | 20.46 | -0.63% | 5,813 |
| Mar 2, 2026 | 19.95 | 20.72 | 19.90 | 20.59 | 20.59 | 1.63% | 45,863 |
| Feb 27, 2026 | 20.30 | 20.50 | 20.10 | 20.26 | 20.26 | -1.51% | 4,520 |
| Feb 26, 2026 | 20.39 | 20.74 | 20.37 | 20.57 | 20.57 | 0.91% | 5,245 |
| Feb 25, 2026 | 20.23 | 20.40 | 20.14 | 20.39 | 20.39 | 0.47% | 4,445 |
| Feb 24, 2026 | 20.00 | 20.65 | 19.88 | 20.29 | 20.29 | 3.99% | 9,784 |
| Feb 23, 2026 | 19.64 | 19.84 | 19.38 | 19.51 | 19.51 | -2.31% | 6,234 |
| Feb 20, 2026 | 20.36 | 20.41 | 19.90 | 19.97 | 19.97 | -1.92% | 10,055 |
| Feb 19, 2026 | 20.41 | 20.42 | 20.10 | 20.37 | 20.37 | 1.77% | 10,761 |
| Feb 18, 2026 | 19.54 | 20.06 | 19.54 | 20.01 | 20.01 | 0.68% | 7,434 |
| Feb 17, 2026 | 19.89 | 20.10 | 19.68 | 19.87 | 19.87 | 0.32% | 12,445 |
| Feb 16, 2026 | 19.98 | 19.98 | 19.72 | 19.81 | 19.81 | -0.95% | 7,055 |
| Feb 13, 2026 | 19.89 | 20.22 | 19.75 | 20.00 | 20.00 | 0.63% | 8,412 |
| Feb 12, 2026 | 20.40 | 20.50 | 19.83 | 19.87 | 19.87 | -2.86% | 9,011 |
| Feb 11, 2026 | 20.84 | 21.10 | 20.34 | 20.46 | 20.46 | -2.48% | 11,007 |
| Feb 10, 2026 | 20.60 | 21.10 | 20.20 | 20.98 | 20.98 | 1.92% | 10,673 |
| Feb 9, 2026 | 21.04 | 21.10 | 20.36 | 20.59 | 20.59 | -2.02% | 12,795 |
| Feb 6, 2026 | 20.84 | 21.44 | 20.77 | 21.01 | 21.01 | -2.05% | 35,213 |
| Feb 5, 2026 | 20.92 | 21.52 | 20.74 | 21.45 | 21.45 | 2.24% | 31,366 |
| Feb 4, 2026 | 20.65 | 21.24 | 20.40 | 20.98 | 20.98 | 1.82% | 16,196 |
| Feb 3, 2026 | 21.99 | 22.14 | 20.60 | 20.61 | 20.61 | -4.03% | 62,024 |
| Feb 2, 2026 | 20.65 | 21.68 | 20.40 | 21.47 | 21.47 | 8.02% | 39,958 |
| Jan 30, 2026 | 19.58 | 20.13 | 19.17 | 19.88 | 19.88 | 2.98% | 33,516 |
| Jan 29, 2026 | 19.84 | 19.88 | 19.06 | 19.30 | 19.30 | -2.63% | 13,899 |
| Jan 28, 2026 | 20.21 | 20.28 | 19.59 | 19.82 | 19.82 | -0.85% | 14,531 |
| Jan 27, 2026 | 20.63 | 20.70 | 19.49 | 19.99 | 19.99 | 2.33% | 31,431 |
| Jan 26, 2026 | 19.52 | 20.05 | 19.32 | 19.54 | 19.54 | 1.94% | 44,946 |
| Jan 23, 2026 | 19.62 | 19.74 | 18.96 | 19.16 | 19.16 | -2.08% | 15,072 |
| Jan 22, 2026 | 19.07 | 19.60 | 19.00 | 19.57 | 19.57 | 5.26% | 17,267 |
| Jan 21, 2026 | 18.45 | 18.63 | 17.99 | 18.59 | 18.59 | 3.31% | 42,544 |
| Jan 20, 2026 | 17.67 | 18.00 | 17.48 | 18.00 | 18.00 | 1.25% | 7,110 |
| Jan 19, 2026 | 17.92 | 17.92 | 17.70 | 17.78 | 17.78 | -3.09% | 4,929 |
| Jan 16, 2026 | 18.36 | 18.46 | 18.26 | 18.34 | 18.34 | 0.53% | 3,534 |
| Jan 15, 2026 | 18.08 | 18.40 | 17.99 | 18.25 | 18.25 | 1.75% | 5,221 |
| Jan 14, 2026 | 18.09 | 18.12 | 17.86 | 17.93 | 17.93 | -0.39% | 4,570 |
| Jan 13, 2026 | 18.01 | 18.08 | 17.92 | 18.00 | 18.00 | -0.45% | 2,689 |
| Jan 12, 2026 | 18.23 | 18.29 | 17.93 | 18.08 | 18.08 | -0.80% | 5,313 |
| Jan 9, 2026 | 18.40 | 18.40 | 18.14 | 18.23 | 18.23 | -0.74% | 1,562 |
| Jan 8, 2026 | 18.22 | 18.38 | 18.13 | 18.37 | 18.37 | -2.00% | 4,961 |
| Jan 7, 2026 | 17.76 | 18.84 | 17.68 | 18.74 | 18.74 | 5.25% | 49,277 |
| Jan 6, 2026 | 17.61 | 17.84 | 17.60 | 17.81 | 17.81 | 1.03% | 4,427 |
| Jan 5, 2026 | 17.74 | 17.86 | 17.40 | 17.62 | 17.62 | 0.69% | 9,914 |
| Jan 2, 2026 | 18.00 | 18.00 | 17.25 | 17.50 | 17.50 | -0.09% | 18,673 |
| Dec 30, 2025 | 17.51 | 17.64 | 17.47 | 17.52 | 17.52 | -1.11% | 4,398 |
| Dec 29, 2025 | 18.00 | 18.20 | 17.66 | 17.72 | 17.72 | -2.55% | 37,194 |
| Dec 23, 2025 | 18.44 | 18.58 | 18.13 | 18.18 | 18.18 | -3.71% | 17,132 |
| Dec 22, 2025 | 19.09 | 19.30 | 18.88 | 18.88 | 18.88 | -1.70% | 4,974 |
| Dec 19, 2025 | 19.40 | 19.40 | 19.05 | 19.21 | 19.21 | -1.99% | 3,424 |
| Dec 18, 2025 | 19.50 | 19.71 | 19.40 | 19.60 | 19.60 | 1.40% | 7,069 |
| Dec 17, 2025 | 18.89 | 19.40 | 18.87 | 19.33 | 19.33 | 2.32% | 6,282 |
| Dec 16, 2025 | 18.71 | 18.90 | 18.56 | 18.89 | 18.89 | 1.28% | 8,267 |
| Dec 15, 2025 | 18.29 | 18.98 | 17.96 | 18.65 | 18.65 | 2.25% | 18,494 |
| Dec 12, 2025 | 18.65 | 18.76 | 18.17 | 18.24 | 18.24 | -1.66% | 12,783 |
| Dec 11, 2025 | 18.70 | 18.88 | 18.44 | 18.55 | 18.55 | -3.05% | 11,321 |
| Dec 10, 2025 | 18.64 | 19.20 | 18.50 | 19.13 | 19.13 | -4.89% | 25,652 |
| Dec 9, 2025 | 20.00 | 20.25 | 19.90 | 20.12 | 20.12 | 0.40% | 8,204 |
| Dec 8, 2025 | 19.88 | 20.19 | 19.76 | 20.04 | 20.04 | 1.97% | 5,352 |
| Dec 5, 2025 | 19.70 | 19.75 | 19.40 | 19.65 | 19.65 | -1.55% | 4,355 |
| Dec 4, 2025 | 20.00 | 20.10 | 19.90 | 19.96 | 19.96 | 1.26% | 5,977 |
| Dec 3, 2025 | 19.80 | 19.87 | 19.50 | 19.71 | 19.71 | 0.78% | 5,896 |
| Dec 2, 2025 | 19.70 | 19.72 | 19.43 | 19.56 | 19.56 | -0.38% | 9,636 |
| Dec 1, 2025 | 18.80 | 19.64 | 18.63 | 19.63 | 19.63 | 0.67% | 16,466 |