Skip to main content
GameStop Corp. (VIE:GME)
Austria flag Austria · Delayed Price · Currency is EUR
19.63
-0.31 (-1.57%)
At close: Dec 5, 2025

GameStop Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.6619.7419.6319.6319.63-1.57%-
Dec 4, 202519.9219.9719.9219.9519.951.21%-
Dec 3, 202519.8319.8319.5719.7119.710.89%-
Dec 2, 202519.5119.6519.5119.5319.53-0.52%-
Dec 1, 202518.8319.6418.7019.6419.641.06%2,229
Nov 28, 202519.7119.7119.2619.4319.432.75%76
Nov 27, 202518.7818.9118.7818.9118.912.27%-
Nov 26, 202518.3118.4918.2918.4918.492.21%-
Nov 25, 202517.6418.0917.6418.0918.093.18%-
Nov 24, 202517.7317.7317.5117.5317.53-0.59%-
Nov 21, 202517.3317.6417.0717.6417.640.57%100
Nov 20, 202517.7817.8317.5417.5417.540.07%-
Nov 19, 202517.6517.7317.5217.5217.52-0.26%-
Nov 18, 202517.6117.6517.5717.5717.57-1.13%-
Nov 17, 202517.8817.8817.7617.7717.77-0.97%-
Nov 14, 202517.9917.9917.8517.9417.94-1.09%-
Nov 13, 202518.5318.5318.1418.1418.14-1.54%-
Nov 12, 202518.5618.6418.4318.4318.43-0.10%-
Nov 11, 202518.5618.5718.4418.4418.44-0.41%-
Nov 10, 202518.9918.9918.5218.5218.521.05%-
Nov 7, 202518.8818.8818.2618.3318.33-2.63%-
Nov 6, 202519.1219.1318.8218.8218.82-1.84%-
Nov 5, 202519.1519.1819.0919.1819.180.79%-
Nov 4, 202519.1219.1218.9819.0319.03-2.06%-
Nov 3, 202519.3919.4419.3519.4319.43-0.91%-
Oct 31, 202519.8119.8119.6019.6019.60-1.28%-
Oct 30, 202520.0820.0819.7419.8619.860.29%433
Oct 29, 202520.1020.1019.8019.8019.80-1.30%436
Oct 28, 202520.1620.1620.0620.0620.06-1.69%-
Oct 27, 202521.6321.6320.1720.4120.411.04%426
Oct 24, 202520.3020.3320.1520.2020.202.43%-
Oct 23, 202519.5519.7219.4719.7219.721.37%-
Oct 22, 202519.6219.6319.4519.4519.45-2.45%-
Oct 21, 202519.9020.0219.8219.9419.94-0.05%-
Oct 20, 202519.9419.9519.9219.9519.950.94%-
Oct 17, 202519.4319.7619.4319.7619.76-0.77%-
Oct 16, 202520.0320.0919.9219.9219.92-1.23%-
Oct 15, 202520.0420.1820.0420.1720.17-0.05%40
Oct 14, 202520.0320.1820.0320.1820.18-0.10%-
Oct 13, 202520.5920.5920.2020.2020.20-0.59%-
Oct 10, 202520.9220.9220.3220.3220.32-3.26%2
Oct 9, 202521.0821.1320.9921.0021.00-1.71%1
Oct 8, 202521.0121.3720.8821.3721.370.38%85
Oct 7, 202521.3721.4521.2921.2921.29-2.79%-
Oct 6, 202521.9722.1221.8521.9021.90-3.82%-
Oct 3, 202522.9323.0022.4222.7722.77-4.51%-
Oct 2, 202523.8823.8823.8223.8423.571.84%-
Oct 1, 202522.9323.4122.9323.4123.152.00%-
Sep 30, 202523.2323.2322.9522.9522.69--
Sep 29, 202522.8223.0122.8222.9522.691.06%-
Sep 26, 202521.7022.7121.7022.7122.451.38%-
Sep 25, 202522.4122.4122.0422.4022.15-1.34%-
Sep 24, 202522.8422.8922.7122.7122.45-0.33%-
Sep 23, 202522.6522.8122.6522.7822.52-1.58%43
Sep 22, 202522.1023.1522.1023.1522.884.44%-
Sep 19, 202522.0822.1622.0122.1621.91-0.25%-
Sep 18, 202522.0922.2622.0922.2221.961.55%-
Sep 17, 202522.2022.2821.8821.8821.63-1.06%-
Sep 16, 202521.5222.1121.5222.1121.861.28%-
Sep 15, 202521.3221.8321.1921.8321.582.78%-
Sep 12, 202520.9921.2420.9921.2421.001.72%1
Sep 11, 202520.5320.8820.5120.8820.64-2.22%-
Sep 10, 202521.5822.3721.0621.3621.118.13%-
Sep 9, 202519.7619.7619.6719.7519.530.31%1
Sep 8, 202519.3719.6919.3219.6919.472.65%1
Sep 5, 202519.3519.3519.1819.1818.96-1.23%-
Sep 4, 202519.6619.7019.4219.4219.20-2.21%-
Sep 3, 202520.1920.1919.8619.8619.633.80%-
Sep 2, 202519.2519.3519.1319.1318.91-0.50%1
Sep 1, 202519.3019.3219.2319.2319.01-0.87%1
Aug 29, 202519.4819.5219.3919.3919.180.39%-
Aug 28, 202519.4519.4919.2819.3219.100.23%2
Aug 27, 202519.2919.3919.2719.2719.06-0.65%-
Aug 26, 202519.4819.5219.4019.4019.18-0.09%-
Aug 25, 202519.6119.6219.4219.4219.20-0.86%-
Aug 22, 202519.4319.5919.4319.5919.360.91%-
Aug 21, 202519.5319.5319.3619.4119.190.37%-
Aug 20, 202519.5419.5919.3419.3419.12-1.42%-
Aug 19, 202519.8019.8019.6219.6219.39-0.51%-
Aug 18, 202519.5219.7219.5219.7219.491.41%-
Aug 15, 202519.5719.6219.4419.4419.22-0.04%-
Aug 14, 202519.6419.6419.4519.4519.23-0.59%-
Aug 13, 202519.5019.5919.5019.5719.351.14%-
Aug 12, 202519.3319.3919.3319.3519.13-0.85%-
Aug 11, 202519.1419.5119.1419.5119.291.67%-
Aug 8, 202519.4719.5019.1919.1918.98-2.21%-
Aug 7, 202519.5419.6919.5119.6319.401.37%-
Aug 6, 202519.6719.6819.3619.3619.14-0.65%-
Aug 5, 202519.6419.6419.4919.4919.271.33%-
Aug 4, 202519.3219.3219.2319.2319.01-0.63%-
Aug 1, 202519.4419.4419.0619.3519.13-1.30%489
Jul 31, 202519.6819.7319.6119.6119.38-0.86%-
Jul 30, 202519.6619.7819.5819.7819.550.60%-
Jul 29, 202520.0520.0519.6619.6619.44-2.15%1
Jul 28, 202520.0220.1320.0220.0919.860.93%-
Jul 25, 202519.8920.0319.8919.9019.68-0.42%-
Jul 24, 202520.3720.4019.9919.9919.76-3.09%-
Jul 23, 202520.7121.0020.6320.6320.390.98%76
Jul 22, 202520.6921.0420.4320.4320.192.83%-
Jul 21, 202519.9120.0919.8619.8619.64-0.84%-