UK markets close in 3 hours 4 minutes

GameStop Corp (GS2C.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
22.67+1.33 (+6.21%)
As of 10:56AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202422.7022.7022.6722.6722.6752
25 Jun 202421.6621.6621.3421.3421.3420
24 Jun 202422.1722.2222.0622.0622.06200
21 Jun 202423.5223.5223.5223.5223.52-
20 Jun 202422.7522.7522.7522.7522.75-
19 Jun 202423.0923.0922.8022.8022.803
18 Jun 202423.1623.1622.9922.9922.9910
17 Jun 202427.2127.2122.7023.5023.5094
14 Jun 202426.5727.7425.9725.9725.97695
13 Jun 202424.6027.0824.2527.0827.08638
12 Jun 202427.9929.3023.5023.5023.501,418
11 Jun 202423.1025.8921.8225.8925.891,330
10 Jun 202429.7029.7021.6522.5422.54957
07 Jun 202456.5057.5025.1926.4026.403,470
06 Jun 202429.1142.2129.0042.0042.003,935
05 Jun 202424.8027.6024.4026.6726.6774
04 Jun 202428.3028.7623.5025.3625.36469
03 Jun 202436.4541.1026.8028.0028.003,550
31 May 202420.5221.6120.5221.6121.6112
30 May 202419.4019.4018.9918.9918.9937
29 May 202421.3221.3221.3221.3221.32-
28 May 202423.4823.4819.9320.7820.78146
27 May 202421.0024.8521.0024.0824.083,389
24 May 202416.8316.8316.8316.8316.83300
23 May 202419.5519.5517.7217.7217.7240
22 May 202419.6519.8119.3519.3519.3561
21 May 202420.2020.4118.7718.7718.7782
20 May 202420.9121.0820.1121.0521.05565
17 May 202427.5729.0018.7620.0020.00776
16 May 202431.7533.3827.2327.5727.57498
15 May 202458.0159.1433.1934.1934.19689
14 May 202435.9074.1635.7838.9438.944,545
13 May 202418.7030.2618.5030.2630.262,597
10 May 202416.7517.1516.7016.7016.70127
09 May 202414.6514.6514.6514.6514.65-
08 May 202414.9514.9514.9514.9514.95-
07 May 202414.7014.7014.7014.7014.70-
06 May 202414.9115.2014.9115.1515.15650
03 May 202411.6512.4511.6512.4512.45140
02 May 202410.2010.2010.2010.2010.20-
30 Apr 202410.6210.6210.6210.6210.62-
29 Apr 202410.9010.9010.9010.9010.90-
26 Apr 202410.3610.3610.3610.3610.36-
25 Apr 20249.919.919.919.919.91-
24 Apr 20249.509.509.509.509.50-
23 Apr 20249.379.379.379.379.37-
22 Apr 20249.699.699.699.699.69-
19 Apr 20249.559.559.559.559.55-
18 Apr 20249.619.619.619.619.61-
17 Apr 20249.679.679.679.679.67-
16 Apr 20249.429.429.429.429.42-
15 Apr 202410.0610.0610.0610.0610.06-
12 Apr 202410.4410.4410.4410.4410.44-
11 Apr 202410.1010.1010.1010.1010.10-
10 Apr 202410.2010.2010.2010.2010.20-
09 Apr 202410.0010.0010.0010.0010.00-
08 Apr 202410.3710.3710.3710.3710.37-
05 Apr 202410.5410.5410.5410.5410.54-
04 Apr 202410.4510.4510.4510.4510.45-
03 Apr 202410.5210.6710.5210.6710.671,489
02 Apr 202411.1611.1611.1611.1611.16-
28 Mar 202412.0212.0212.0212.0212.02-
27 Mar 202412.1012.1012.1012.1012.10-
26 Mar 202414.4014.4012.0012.0012.0030
25 Mar 202412.4312.4312.4312.4312.43-
22 Mar 202412.5812.5812.5012.5012.50780
21 Mar 202412.3412.3412.3412.3412.34-
20 Mar 202412.1812.1812.1812.1812.18-
19 Mar 202412.6612.6612.5212.5212.529
18 Mar 202413.0013.0013.0013.0013.00-
15 Mar 202413.3013.3013.3013.3013.30-
14 Mar 202413.5513.5513.5513.5513.55-
13 Mar 202413.3513.3513.3513.3513.35-
12 Mar 202413.0813.0813.0813.0813.08-
11 Mar 202413.3713.3713.3713.3713.37-
08 Mar 202413.8213.8213.8213.8213.82-
07 Mar 202413.9013.9013.9013.9013.90-
06 Mar 202413.6813.6813.6813.6813.68-
05 Mar 202413.8113.8113.8113.8113.81-
04 Mar 202413.5713.5713.5713.5713.57-
01 Mar 202413.0013.0013.0013.0013.00-
29 Feb 202413.0013.0013.0013.0013.00-
28 Feb 202413.0713.1813.0713.1813.18200
27 Feb 202412.5212.5212.5212.5212.52-
26 Feb 202412.3212.3212.3212.3212.32-
23 Feb 202412.2512.2512.2512.2512.25-
22 Feb 202412.3312.3312.3312.3312.33-
21 Feb 202412.4012.4012.4012.4012.40-
20 Feb 202412.8712.8712.8712.8712.87-
19 Feb 202413.0013.0013.0013.0013.00-
16 Feb 202413.3113.3113.3113.3113.31-
15 Feb 202413.3013.3013.3013.3013.30-
14 Feb 202413.1213.1213.1213.1213.12-
13 Feb 202413.6213.6213.6213.6213.62-
12 Feb 202413.1913.1913.1913.1913.19-
09 Feb 202413.1513.1513.1513.1513.15-
08 Feb 202412.9112.9112.9112.9112.91-
07 Feb 202412.9412.9412.9412.9412.94-
06 Feb 202412.4512.4512.4512.4512.45-
05 Feb 202413.5013.5013.5013.5013.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...