GameStop Corp. (BIT:1GME)
Italy
· Delayed Price · Currency is EUR 19.78
+0.22 (1.14%)
At close: Dec 3, 2025
GameStop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 19.70 | 19.70 | 19.50 | 19.54 | 19.54 | 2.51% | 225 |
| Nov 27, 2025 | 18.78 | 18.78 | 18.78 | 19.06 | 19.06 | 3.18% | 1 |
| Nov 26, 2025 | 18.38 | 18.55 | 18.38 | 18.48 | 18.48 | 2.26% | 101 |
| Nov 25, 2025 | 17.83 | 18.11 | 17.83 | 18.07 | 18.07 | 2.50% | 103 |
| Nov 24, 2025 | 17.49 | 17.49 | 17.49 | 17.63 | 17.63 | 0.01% | 1 |
| Nov 21, 2025 | 17.10 | 17.50 | 17.10 | 17.63 | 17.63 | 0.25% | 146 |
| Nov 20, 2025 | 18.00 | 18.00 | 17.72 | 17.58 | 17.58 | 0.34% | 852 |
| Nov 19, 2025 | 17.74 | 17.74 | 17.50 | 17.52 | 17.52 | -0.39% | 188 |
| Nov 18, 2025 | 17.71 | 17.71 | 17.49 | 17.59 | 17.59 | -1.00% | 124 |
| Nov 17, 2025 | 17.91 | 17.92 | 17.75 | 17.77 | 17.77 | -0.78% | 1,178 |
| Nov 14, 2025 | 18.05 | 18.09 | 17.83 | 17.91 | 17.91 | -1.33% | 816 |
| Nov 13, 2025 | 18.25 | 18.26 | 18.15 | 18.15 | 18.15 | -1.34% | 8,121 |
| Nov 12, 2025 | 18.65 | 18.65 | 18.43 | 18.40 | 18.40 | -0.10% | 212 |
| Nov 11, 2025 | 18.60 | 18.60 | 18.40 | 18.41 | 18.41 | -0.52% | 436 |
| Nov 10, 2025 | 18.99 | 18.99 | 18.50 | 18.51 | 18.51 | 1.04% | 222 |
| Nov 7, 2025 | 19.30 | 19.30 | 18.27 | 18.32 | 18.32 | -2.75% | 430 |
| Nov 6, 2025 | 18.36 | 19.22 | 18.36 | 18.84 | 18.84 | -1.91% | 641 |
| Nov 5, 2025 | 19.19 | 19.20 | 19.19 | 19.20 | 19.20 | 1.14% | 300 |
| Nov 4, 2025 | 19.46 | 19.46 | 19.03 | 18.99 | 18.99 | -2.26% | 5,513 |
| Nov 3, 2025 | 19.47 | 19.59 | 19.28 | 19.43 | 19.43 | -0.37% | 1,445 |
| Oct 31, 2025 | 20.18 | 20.18 | 19.50 | 19.50 | 19.50 | -1.88% | 1,017 |
| Oct 30, 2025 | 20.00 | 20.07 | 19.78 | 19.87 | 19.87 | 0.35% | 497 |
| Oct 29, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.20% | - |
| Oct 28, 2025 | 20.04 | 20.23 | 20.00 | 20.05 | 20.05 | -1.52% | 695 |
| Oct 27, 2025 | 21.75 | 21.75 | 20.12 | 20.36 | 20.36 | 0.77% | 2,371 |
| Oct 24, 2025 | 20.38 | 20.40 | 19.98 | 20.20 | 20.20 | 2.50% | 6,608 |
| Oct 23, 2025 | 19.60 | 19.60 | 19.43 | 19.71 | 19.71 | 1.48% | 153 |
| Oct 22, 2025 | 19.58 | 19.58 | 19.50 | 19.42 | 19.42 | -3.14% | 93 |
| Oct 21, 2025 | 19.92 | 20.00 | 19.88 | 20.05 | 20.05 | 0.49% | 4,364 |
| Oct 20, 2025 | 19.92 | 19.92 | 19.92 | 19.95 | 19.95 | 1.16% | 2 |
| Oct 17, 2025 | 19.67 | 19.72 | 19.22 | 19.72 | 19.72 | -0.93% | 1,531 |
| Oct 16, 2025 | 20.21 | 20.21 | 19.91 | 19.91 | 19.91 | -1.34% | 331 |
| Oct 15, 2025 | 20.17 | 20.17 | 20.08 | 20.18 | 20.18 | 0.07% | 506 |
| Oct 14, 2025 | 20.22 | 20.22 | 20.14 | 20.17 | 20.17 | -1.20% | 8 |
| Oct 13, 2025 | 19.74 | 21.06 | 19.74 | 20.41 | 20.41 | 0.05% | 40 |
| Oct 10, 2025 | 20.96 | 21.44 | 20.40 | 20.40 | 20.40 | -3.71% | 425 |
| Oct 9, 2025 | 21.18 | 21.86 | 21.18 | 21.19 | 21.19 | -1.21% | 135 |
| Oct 8, 2025 | 20.85 | 20.85 | 20.85 | 21.45 | 21.45 | -1.88% | 99 |
| Oct 7, 2025 | 21.94 | 22.31 | 20.87 | 21.86 | 21.86 | -1.38% | 981 |
| Oct 6, 2025 | 22.10 | 22.10 | 22.10 | 22.16 | 22.16 | -1.71% | 106 |
| Oct 3, 2025 | 23.10 | 23.13 | 21.51 | 22.55 | 22.55 | -4.06% | 4,813 |
| Oct 2, 2025 | 23.36 | 23.52 | 23.00 | 23.50 | 23.23 | 0.71% | 2,228 |
| Oct 1, 2025 | 23.00 | 23.42 | 23.00 | 23.34 | 23.07 | 1.81% | 794 |
| Sep 30, 2025 | 23.10 | 23.16 | 23.10 | 22.92 | 22.66 | -0.17% | 2,110 |
| Sep 29, 2025 | 23.05 | 23.05 | 22.91 | 22.96 | 22.70 | 0.95% | 605 |