UK markets closed

GameStop Corp. (0A6L.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
11.49+0.57 (+5.23%)
At close: 07:14PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202411.1912.1711.0011.4911.4966,394
25 Apr 202410.8011.0610.4810.9210.9245,273
24 Apr 202410.2410.6210.1510.4910.4932,220
23 Apr 202410.4810.4810.0110.1510.1522,953
22 Apr 202410.4710.4710.0110.2510.2523,337
19 Apr 202410.2510.4810.2010.4410.447,681
18 Apr 202410.3010.6210.2710.3810.3825,977
17 Apr 202410.4310.5910.3410.4710.4724,841
16 Apr 202410.0010.439.9210.4210.4238,596
15 Apr 202410.9010.9010.1110.1710.1755,260
12 Apr 202411.2011.2510.9611.0211.0220,952
11 Apr 202410.8511.3110.8111.2211.2228,107
10 Apr 202411.1811.2510.7710.9410.9434,860
09 Apr 202410.8511.1610.7111.0211.0237,338
08 Apr 202411.2911.3710.9211.0411.0431,490
05 Apr 202411.4411.5010.9811.2811.2842,997
04 Apr 202411.3911.8211.3811.7211.7246,889
03 Apr 202411.3911.4410.9011.3511.3554,579
02 Apr 202411.9911.9911.4411.4911.4971,666
28 Mar 202413.2013.2112.4812.6212.62103,456
27 Mar 202413.2513.7112.4913.1713.17153,341
26 Mar 202415.9115.9714.7615.1815.18109,001
25 Mar 202415.0015.0013.2514.8714.87176,746
22 Mar 202413.9013.9513.0413.0913.0943,742
21 Mar 202413.7514.0213.5013.6313.6343,172
20 Mar 202413.4013.7913.2113.5413.5441,139
19 Mar 202414.2414.2413.3213.3213.3242,690
18 Mar 202414.5014.5013.9014.0914.0933,910
15 Mar 202414.6014.8114.3414.3814.3811,479
14 Mar 202414.8115.0014.4514.4514.4540,195
13 Mar 202414.7215.1914.6214.9814.9824,654
12 Mar 202414.4014.5214.1214.4514.4513,861
11 Mar 202414.7014.9114.4214.4314.4341,561
08 Mar 202415.3115.6214.9415.0815.0823,304
07 Mar 202415.3015.4815.0515.2515.2542,030
06 Mar 202415.3015.8814.9815.4015.4036,102
05 Mar 202415.0515.2214.8015.2015.2037,840
04 Mar 202414.9215.5814.8514.9914.9959,360
01 Mar 202414.1515.0714.0014.6214.6221,789
29 Feb 202414.3114.6514.0614.1414.1426,485
28 Feb 202414.2014.4713.9014.0514.0517,317
27 Feb 202413.7114.3013.6813.9913.9944,923
26 Feb 202413.5013.7413.2013.6413.6423,863
23 Feb 202413.5113.7813.1513.5213.5222,487
22 Feb 202413.4713.6413.3913.4213.4213,769
21 Feb 202413.4913.6413.3513.4113.4122,942
20 Feb 202414.0814.1013.1713.4013.4051,622
19 Feb 2024------
16 Feb 202414.5014.5514.2314.3614.3620,460
15 Feb 202414.6014.7314.2514.3314.3348,237
14 Feb 202414.3014.4314.0614.2814.2814,939
13 Feb 202414.7414.7413.8014.2214.2234,858
12 Feb 202414.6115.2114.5014.9614.9619,437
09 Feb 202414.5015.2214.3514.9114.9139,573
08 Feb 202414.0714.4213.9014.3614.3610,930
07 Feb 202414.1114.2713.7913.9513.9512,980
06 Feb 202413.6514.3013.4113.9113.9131,301
05 Feb 202414.6114.6313.4413.4613.4640,893
02 Feb 202414.5114.5114.0814.3314.3321,923
01 Feb 202414.3514.4314.0414.1714.175,389
31 Jan 202414.4514.8214.3314.5814.5839,231
30 Jan 202414.8114.8114.5214.6414.6445,796
29 Jan 202414.4114.7414.3214.5814.5845,225
26 Jan 202414.4414.7014.4314.5114.5114,479
25 Jan 202414.0014.5213.9414.4414.4440,052
24 Jan 202414.3714.3713.8313.9313.9325,719
23 Jan 202415.0115.0114.0514.2414.2438,458
22 Jan 202414.4915.1414.3114.6814.6851,855
19 Jan 202414.3414.5214.0914.4814.4826,649
18 Jan 202414.2514.7614.0614.1514.1534,545
17 Jan 202413.8914.0713.7113.8913.8917,194
16 Jan 202414.5514.6013.9814.0414.0431,191
15 Jan 2024------
12 Jan 202415.2815.6014.8814.9014.9028,260
11 Jan 202415.7015.7915.2815.3415.3432,065
10 Jan 202415.1915.6214.9615.5515.5522,906
09 Jan 202415.6015.6015.2915.3615.3614,809
08 Jan 202415.8016.1015.7015.8115.8116,089
05 Jan 202416.1916.5016.0916.2516.2518,689
04 Jan 202416.7316.7316.3516.4916.4934,284
03 Jan 202416.5016.7615.9116.5616.5651,440
02 Jan 202417.3717.5816.7616.7716.7741,229
29 Dec 202318.0518.1417.4817.6917.6966,523
28 Dec 202318.5318.6017.9418.0918.0944,323
27 Dec 202317.5018.0917.3818.0618.0625,195
22 Dec 202316.8517.1716.5017.0017.0013,201
21 Dec 202317.0417.3116.5916.7716.7734,037
20 Dec 202317.7218.3617.4217.8017.8030,665
19 Dec 202317.9018.5917.2617.7517.7552,215
18 Dec 202317.4518.5017.1218.3018.3095,605
15 Dec 202317.4317.6017.0217.2617.2669,662
14 Dec 202316.9017.8516.7317.4217.42100,146
13 Dec 202315.2215.7815.2215.7215.7247,631
12 Dec 202315.1115.3614.8415.2015.2034,139
11 Dec 202315.6115.6615.0315.2015.2054,679
08 Dec 202316.0516.4815.6215.8915.8995,434
07 Dec 202314.0015.5313.5015.3715.37148,775
06 Dec 202315.2815.7014.8014.8614.86118,989
05 Dec 202317.1217.1215.0315.1115.11191,370
04 Dec 202315.4417.1514.9216.9216.92220,979
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...