Skip to main content
GameStop Corp. (FRA:GS2C)
Germany flag Germany · Delayed Price · Currency is EUR
19.82
+0.16 (0.83%)
Last updated: Dec 4, 2025, 8:00 AM CET

GameStop Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.5519.8619.4819.5119.51-3.29%440
Dec 4, 202519.8220.1819.8220.1820.182.66%50
Dec 3, 202519.7020.0619.6119.6519.650.77%394
Dec 2, 202519.4820.1119.4819.5019.500.54%664
Dec 1, 202519.5019.5018.7819.4019.400.89%1,043
Nov 28, 202519.4519.4519.2319.2319.233.80%20
Nov 27, 202518.5319.1018.5218.5218.52-0.28%219
Nov 26, 202518.1218.6918.1218.5718.573.06%315
Nov 25, 202517.6518.4017.5818.0218.022.46%850
Nov 24, 202517.5517.5917.4817.5917.590.11%4,000
Nov 21, 202517.2017.9016.9817.5717.572.10%2,109
Nov 20, 202517.7117.9317.2117.2117.21-2.10%164
Nov 19, 202517.4917.8017.4917.5817.580.24%1,321
Nov 18, 202517.4517.8317.3017.5417.540.52%439
Nov 17, 202517.7218.0317.4517.4517.45-0.86%170
Nov 14, 202517.8218.0417.5917.6017.60-1.06%2,868
Nov 13, 202518.3018.3017.7917.7917.79-2.22%60
Nov 12, 202518.3618.9918.1918.1918.19-0.77%490
Nov 11, 202518.7818.7818.3318.3318.33-0.38%330
Nov 10, 202519.0719.0718.4018.4018.40-0.53%115
Nov 7, 202518.4018.9918.1318.5018.50-1.07%4,535
Nov 6, 202519.0019.0818.7018.7018.70-3.61%979
Nov 5, 202519.0219.4019.0219.4019.402.92%62
Nov 4, 202518.9918.9918.7818.8518.85-0.89%750
Nov 3, 202519.2519.5719.0219.0219.02-0.69%905
Oct 31, 202519.5019.5519.1519.1519.15-0.89%150
Oct 30, 202519.8620.0519.3219.3219.32-3.20%296
Oct 29, 202519.9319.9819.9319.9619.960.93%350
Oct 28, 202520.0120.0419.7819.7819.78-1.16%109
Oct 27, 202521.4121.9920.0120.0120.011.02%1,791
Oct 24, 202520.2020.2919.8119.8119.81-1.67%485
Oct 23, 202519.2720.3619.2720.1520.154.57%313
Oct 22, 202519.6319.6319.2119.2619.26-2.71%536
Oct 21, 202519.7919.8519.7419.8019.800.15%3,155
Oct 20, 202519.6619.8019.6619.7719.770.56%395
Oct 17, 202519.4420.0119.4419.6619.661.13%135
Oct 16, 202519.9619.9619.4419.4419.44-2.63%845
Oct 15, 202519.9119.9719.7719.9719.970.20%630
Oct 14, 202520.1120.1119.9319.9319.93-1.06%-
Oct 13, 202520.1120.4920.1120.1420.140.57%850
Oct 10, 202520.7520.7719.9520.0320.03-2.46%225
Oct 9, 202520.9120.9320.5320.5320.53-1.53%245
Oct 8, 202522.0022.0020.7620.8520.850.17%117
Oct 7, 202521.2521.5020.8220.8220.82-1.75%685
Oct 6, 202521.7622.2521.1921.1921.19-4.57%979
Oct 3, 202523.5523.5522.2022.2022.20-4.97%475
Oct 2, 202523.9624.2023.3623.3623.090.28%1,001
Oct 1, 202523.2323.8023.1523.3023.031.24%893
Sep 30, 202523.3623.3822.7423.0122.741.01%1,029
Sep 29, 202522.8123.2522.6722.7822.522.11%220
Sep 26, 202521.5522.8921.5522.3122.053.22%1,608
Sep 25, 202522.1922.5121.6021.6221.37-3.29%6,852
Sep 24, 202522.9923.0022.3522.3522.09-0.75%9,537
Sep 23, 202522.5623.2122.4922.5222.26-0.35%906
Sep 22, 202522.5022.8922.0922.6022.343.03%3,161
Sep 19, 202521.8421.9921.8121.9421.680.34%420
Sep 18, 202522.0422.4921.8621.8621.61-1.42%642
Sep 17, 202522.0922.4021.6622.1821.92-0.20%1,025
Sep 16, 202521.5122.2221.5122.2221.963.11%108
Sep 15, 202521.4922.0821.1021.5521.300.28%2,239
Sep 12, 202521.1021.4920.9121.4921.243.29%1,370
Sep 11, 202520.8521.2520.4320.8120.57-0.19%1,390
Sep 10, 202521.6822.8920.8520.8520.605.19%3,432
Sep 9, 202519.6820.2419.6819.8219.591.10%337
Sep 8, 202519.2519.6019.2219.6019.371.65%5,950
Sep 5, 202519.1119.3419.0519.2819.060.84%1,802
Sep 4, 202519.5019.5019.1219.1218.90-1.99%50
Sep 3, 202520.0420.3419.5119.5119.29-1.18%9,387
Sep 2, 202519.0619.7419.0619.7419.511.72%1,026
Sep 1, 202519.0019.4119.0019.4119.182.09%498
Aug 29, 202519.3119.6319.0119.0118.79-1.84%187
Aug 28, 202519.1519.6019.0319.3719.141.20%1,780
Aug 27, 202519.1519.3319.1419.1418.920.94%500
Aug 26, 202519.2819.6218.9618.9618.74-2.27%269
Aug 25, 202519.9019.9019.4019.4019.170.43%1,754
Aug 22, 202519.3119.4119.3119.3119.090.42%20
Aug 21, 202519.2819.5719.1419.2319.01-0.43%270
Aug 20, 202519.3519.5919.3019.3219.10-0.53%815
Aug 19, 202519.6019.8019.4219.4219.20-1.05%480
Aug 18, 202519.7919.9819.5419.6319.401.90%226
Aug 15, 202519.5019.5019.2619.2619.04-0.67%1,700
Aug 14, 202519.5519.7619.3819.3919.17-0.32%1,273
Aug 13, 202519.4519.8319.3819.4519.230.75%1,192
Aug 12, 202519.1119.6419.1119.3119.091.26%727
Aug 11, 202519.0619.3419.0619.0718.850.35%205
Aug 8, 202519.2219.2718.9819.0018.78-1.28%300
Aug 7, 202519.4019.4419.2519.2519.03-0.22%149
Aug 6, 202519.5519.5519.2319.2919.07-1.43%100
Aug 5, 202519.3719.5719.3719.5719.341.88%250
Aug 4, 202519.0419.3719.0419.2118.990.86%188
Aug 1, 202519.4019.5019.0419.0418.82-2.02%185
Jul 31, 202519.5519.9819.4419.4419.21-0.13%398
Jul 30, 202519.4619.8019.4619.4619.240.42%950
Jul 29, 202519.8620.3119.3819.3819.16-2.02%606
Jul 28, 202519.7920.0119.7819.7819.55-30
Jul 25, 202519.7520.3319.7519.7819.55-0.65%3,200
Jul 24, 202520.1120.2219.9119.9119.68-1.92%30
Jul 23, 202520.6321.0020.0920.3020.07-0.61%2,288
Jul 22, 202520.4620.8020.2220.4320.190.32%541
Jul 21, 202519.9120.5419.6320.3620.131.65%1,754