GameStop Corp. (VIE:GME)
Austria
· Delayed Price · Currency is EUR 20.96
+0.19 (0.91%)
Last updated: Mar 9, 2026, 3:30 PM CET
GameStop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 20.67 | 20.90 | 20.67 | 20.90 | - | 0.60% | - |
| Mar 6, 2026 | 20.54 | 20.77 | 20.54 | 20.77 | 20.77 | 1.12% | 2 |
| Mar 5, 2026 | 20.56 | 20.69 | 20.53 | 20.54 | 20.54 | -0.05% | 3 |
| Mar 4, 2026 | 20.50 | 20.61 | 20.50 | 20.55 | 20.55 | 0.78% | 2 |
| Mar 3, 2026 | 20.53 | 20.53 | 20.27 | 20.39 | 20.39 | -0.95% | 566 |
| Mar 2, 2026 | 20.01 | 20.67 | 20.00 | 20.59 | 20.59 | 1.70% | 1,478 |
| Feb 27, 2026 | 20.29 | 20.35 | 20.24 | 20.24 | 20.24 | -1.48% | 2 |
| Feb 26, 2026 | 20.37 | 20.69 | 20.37 | 20.55 | 20.55 | 0.88% | 1 |
| Feb 25, 2026 | 20.14 | 20.37 | 20.14 | 20.37 | 20.37 | 0.12% | 3 |
| Feb 24, 2026 | 19.99 | 20.34 | 19.99 | 20.34 | 20.34 | 5.06% | 3 |
| Feb 23, 2026 | 19.67 | 19.79 | 19.33 | 19.36 | 19.36 | -3.02% | 429 |
| Feb 20, 2026 | 20.41 | 20.41 | 19.96 | 19.96 | 19.96 | -1.91% | 4 |
| Feb 19, 2026 | 20.35 | 20.42 | 20.22 | 20.35 | 20.35 | 1.34% | 4 |
| Feb 18, 2026 | 19.73 | 20.08 | 19.58 | 20.08 | 20.08 | 1.25% | 4 |
| Feb 17, 2026 | 19.87 | 19.89 | 19.45 | 19.83 | 19.83 | 0.06% | 5 |
| Feb 16, 2026 | 19.90 | 19.90 | 19.78 | 19.82 | 19.82 | -1.02% | 15 |
| Feb 13, 2026 | 19.84 | 20.03 | 19.76 | 20.03 | 20.03 | 0.81% | 24 |
| Feb 12, 2026 | 20.41 | 20.44 | 19.86 | 19.86 | 19.86 | -2.87% | 16 |
| Feb 11, 2026 | 20.87 | 20.95 | 20.30 | 20.45 | 20.45 | -2.22% | 579 |
| Feb 10, 2026 | 20.66 | 20.92 | 20.55 | 20.92 | 20.92 | 1.41% | 25 |
| Feb 9, 2026 | 21.06 | 21.06 | 20.63 | 20.63 | 20.63 | -1.50% | - |
| Feb 6, 2026 | 20.56 | 21.08 | 20.56 | 20.94 | 20.94 | -4.58% | - |
| Feb 5, 2026 | 20.88 | 21.95 | 20.88 | 21.95 | 21.95 | 4.52% | 5,717 |
| Feb 4, 2026 | 20.67 | 21.19 | 20.64 | 21.00 | 21.00 | 1.84% | 1,133 |
| Feb 3, 2026 | 21.97 | 22.01 | 20.62 | 20.62 | 20.62 | -4.14% | 3,853 |
| Feb 2, 2026 | 20.63 | 21.61 | 20.50 | 21.51 | 21.51 | 8.30% | 809 |
| Jan 30, 2026 | 19.57 | 19.97 | 19.21 | 19.86 | 19.86 | 2.74% | 2,915 |
| Jan 29, 2026 | 19.87 | 19.88 | 19.33 | 19.33 | 19.33 | -2.43% | - |
| Jan 28, 2026 | 20.16 | 20.25 | 19.81 | 19.81 | 19.81 | 1.52% | - |
| Jan 27, 2026 | 20.65 | 20.65 | 19.51 | 19.51 | 19.51 | -0.18% | 2,156 |
| Jan 26, 2026 | 19.50 | 19.76 | 19.45 | 19.55 | 19.55 | 2.47% | 100 |
| Jan 23, 2026 | 19.59 | 19.69 | 19.08 | 19.08 | 19.08 | -2.47% | 1,564 |
| Jan 22, 2026 | 19.07 | 19.56 | 19.03 | 19.56 | 19.56 | 4.90% | - |
| Jan 21, 2026 | 18.51 | 18.65 | 18.32 | 18.65 | 18.65 | 3.74% | 874 |
| Jan 20, 2026 | 17.64 | 17.97 | 17.64 | 17.97 | 17.97 | 1.17% | - |
| Jan 19, 2026 | 17.90 | 17.90 | 17.73 | 17.77 | 17.77 | -3.25% | - |
| Jan 16, 2026 | 18.40 | 18.41 | 18.36 | 18.36 | 18.36 | 0.61% | - |
| Jan 15, 2026 | 18.01 | 18.25 | 18.01 | 18.25 | 18.25 | 1.49% | - |
| Jan 14, 2026 | 18.05 | 18.09 | 17.61 | 17.98 | 17.98 | - | - |
| Jan 13, 2026 | 17.99 | 18.01 | 17.97 | 17.98 | 17.98 | -0.28% | - |
| Jan 12, 2026 | 18.26 | 18.26 | 18.03 | 18.03 | 18.03 | -1.17% | - |
| Jan 9, 2026 | 18.37 | 18.38 | 18.25 | 18.25 | 18.25 | -0.61% | - |
| Jan 8, 2026 | 18.25 | 18.36 | 18.14 | 18.36 | 18.36 | -2.16% | - |
| Jan 7, 2026 | 17.74 | 18.76 | 17.72 | 18.76 | 18.76 | 5.37% | - |
| Jan 6, 2026 | 17.60 | 17.81 | 17.60 | 17.81 | 17.81 | 1.08% | - |
| Jan 5, 2026 | 17.77 | 17.77 | 17.62 | 17.62 | 17.62 | 0.55% | - |
| Jan 2, 2026 | 17.46 | 17.52 | 17.34 | 17.52 | 17.52 | -0.06% | - |
| Dec 30, 2025 | 17.65 | 17.65 | 17.50 | 17.53 | 17.53 | -1.01% | - |
| Dec 29, 2025 | 18.00 | 18.03 | 17.71 | 17.71 | 17.71 | -2.52% | 310 |
| Dec 23, 2025 | 18.66 | 18.66 | 18.17 | 18.17 | 18.17 | -3.80% | - |
| Dec 22, 2025 | 19.18 | 19.26 | 18.89 | 18.89 | 18.89 | -1.63% | - |
| Dec 19, 2025 | 19.42 | 19.42 | 19.20 | 19.20 | 19.20 | -1.93% | - |
| Dec 18, 2025 | 19.61 | 19.61 | 19.54 | 19.58 | 19.58 | 1.14% | - |
| Dec 17, 2025 | 18.91 | 19.36 | 18.91 | 19.36 | 19.36 | 2.60% | - |
| Dec 16, 2025 | 18.66 | 18.87 | 18.66 | 18.87 | 18.87 | 0.58% | - |
| Dec 15, 2025 | 18.34 | 18.76 | 18.05 | 18.76 | 18.76 | 2.84% | - |
| Dec 12, 2025 | 18.63 | 18.66 | 18.24 | 18.24 | 18.24 | -1.82% | 405 |
| Dec 11, 2025 | 18.70 | 18.86 | 18.58 | 18.58 | 18.58 | -2.58% | 250 |
| Dec 10, 2025 | 18.63 | 19.07 | 18.63 | 19.07 | 19.07 | -5.22% | 516 |
| Dec 9, 2025 | 20.00 | 20.12 | 19.98 | 20.12 | 20.12 | 0.27% | - |
| Dec 8, 2025 | 19.88 | 20.07 | 19.79 | 20.07 | 20.07 | 2.21% | - |
| Dec 5, 2025 | 19.66 | 19.74 | 19.63 | 19.63 | 19.63 | -1.57% | - |
| Dec 4, 2025 | 19.92 | 19.97 | 19.92 | 19.95 | 19.95 | 1.21% | - |
| Dec 3, 2025 | 19.83 | 19.83 | 19.57 | 19.71 | 19.71 | 0.89% | - |
| Dec 2, 2025 | 19.51 | 19.65 | 19.51 | 19.53 | 19.53 | -0.52% | - |
| Dec 1, 2025 | 18.83 | 19.64 | 18.70 | 19.64 | 19.64 | 1.06% | 2,229 |
| Nov 28, 2025 | 19.71 | 19.71 | 19.26 | 19.43 | 19.43 | 2.75% | 76 |
| Nov 27, 2025 | 18.78 | 18.91 | 18.78 | 18.91 | 18.91 | 2.27% | - |
| Nov 26, 2025 | 18.31 | 18.49 | 18.29 | 18.49 | 18.49 | 2.21% | - |
| Nov 25, 2025 | 17.64 | 18.09 | 17.64 | 18.09 | 18.09 | 3.18% | - |
| Nov 24, 2025 | 17.73 | 17.73 | 17.51 | 17.53 | 17.53 | -0.59% | - |
| Nov 21, 2025 | 17.33 | 17.64 | 17.07 | 17.64 | 17.64 | 0.57% | 100 |
| Nov 20, 2025 | 17.78 | 17.83 | 17.54 | 17.54 | 17.54 | 0.07% | - |
| Nov 19, 2025 | 17.65 | 17.73 | 17.52 | 17.52 | 17.52 | -0.26% | - |
| Nov 18, 2025 | 17.61 | 17.65 | 17.57 | 17.57 | 17.57 | -1.13% | - |
| Nov 17, 2025 | 17.88 | 17.88 | 17.76 | 17.77 | 17.77 | -0.97% | - |
| Nov 14, 2025 | 17.99 | 17.99 | 17.85 | 17.94 | 17.94 | -1.09% | - |
| Nov 13, 2025 | 18.53 | 18.53 | 18.14 | 18.14 | 18.14 | -1.54% | - |
| Nov 12, 2025 | 18.56 | 18.64 | 18.43 | 18.43 | 18.43 | -0.10% | - |
| Nov 11, 2025 | 18.56 | 18.57 | 18.44 | 18.44 | 18.44 | -0.41% | - |
| Nov 10, 2025 | 18.99 | 18.99 | 18.52 | 18.52 | 18.52 | 1.05% | - |
| Nov 7, 2025 | 18.88 | 18.88 | 18.26 | 18.33 | 18.33 | -2.63% | - |
| Nov 6, 2025 | 19.12 | 19.13 | 18.82 | 18.82 | 18.82 | -1.84% | - |
| Nov 5, 2025 | 19.15 | 19.18 | 19.09 | 19.18 | 19.18 | 0.79% | - |
| Nov 4, 2025 | 19.12 | 19.12 | 18.98 | 19.03 | 19.03 | -2.06% | - |
| Nov 3, 2025 | 19.39 | 19.44 | 19.35 | 19.43 | 19.43 | -0.91% | - |
| Oct 31, 2025 | 19.81 | 19.81 | 19.60 | 19.60 | 19.60 | -1.28% | - |
| Oct 30, 2025 | 20.08 | 20.08 | 19.74 | 19.86 | 19.86 | 0.29% | 433 |
| Oct 29, 2025 | 20.10 | 20.10 | 19.80 | 19.80 | 19.80 | -1.30% | 436 |
| Oct 28, 2025 | 20.16 | 20.16 | 20.06 | 20.06 | 20.06 | -1.69% | - |
| Oct 27, 2025 | 21.63 | 21.63 | 20.17 | 20.41 | 20.41 | 1.04% | 426 |
| Oct 24, 2025 | 20.30 | 20.33 | 20.15 | 20.20 | 20.20 | 2.43% | - |
| Oct 23, 2025 | 19.55 | 19.72 | 19.47 | 19.72 | 19.72 | 1.37% | - |
| Oct 22, 2025 | 19.62 | 19.63 | 19.45 | 19.45 | 19.45 | -2.45% | - |
| Oct 21, 2025 | 19.90 | 20.02 | 19.82 | 19.94 | 19.94 | -0.05% | - |
| Oct 20, 2025 | 19.94 | 19.95 | 19.92 | 19.95 | 19.95 | 0.94% | - |
| Oct 17, 2025 | 19.43 | 19.76 | 19.43 | 19.76 | 19.76 | -0.77% | - |
| Oct 16, 2025 | 20.03 | 20.09 | 19.92 | 19.92 | 19.92 | -1.23% | - |
| Oct 15, 2025 | 20.04 | 20.18 | 20.04 | 20.17 | 20.17 | -0.05% | 40 |
| Oct 14, 2025 | 20.03 | 20.18 | 20.03 | 20.18 | 20.18 | -0.10% | - |