Yahoo

Mail

UK markets open in 7 hours 59 minutes

NIKKEI 225
38,236.07
-37.98(-0.10%)
HANG SENG
18,207.13
+444.10(+2.50%)
CRUDE OIL
79.15
+0.20(+0.25%)
GOLD FUTURES
2,313.00
+3.40(+0.15%)
DOW
38,225.66
+322.37(+0.85%)
Bitcoin GBP
47,320.98
+1,231.34(+2.67%)

Money

Best UK mortgage deals of the week

The cheapest home loans available now

GameStop Corp. (GS2C.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

10.24

+0.04

(+0.43%)

At close: 10:08AM CEST

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	10.10	10.24	10.10	10.24	10.24	380
30 Apr 2024	10.26	10.26	10.20	10.20	10.20	-
29 Apr 2024	10.80	11.16	10.35	10.35	10.35	50
26 Apr 2024	10.25	10.93	10.25	10.93	10.93	310
25 Apr 2024	10.00	10.40	9.99	10.26	10.26	1,450
24 Apr 2024	9.40	10.04	9.40	10.04	10.04	590
23 Apr 2024	9.37	9.40	9.37	9.40	9.40	-
22 Apr 2024	9.60	9.60	9.41	9.41	9.41	117
19 Apr 2024	9.83	9.83	9.48	9.69	9.69	562
18 Apr 2024	9.60	9.60	9.60	9.60	9.60	-
17 Apr 2024	9.51	9.58	9.51	9.58	9.58	-
16 Apr 2024	9.50	9.81	9.50	9.73	9.73	914
15 Apr 2024	10.32	10.32	9.77	9.77	9.77	985
12 Apr 2024	10.38	10.39	10.18	10.18	10.18	1,200
11 Apr 2024	10.00	10.55	10.00	10.46	10.46	3,827
10 Apr 2024	10.15	10.20	10.06	10.06	10.06	235
09 Apr 2024	10.00	10.30	9.88	10.07	10.07	387
08 Apr 2024	10.19	10.22	10.18	10.22	10.22	481
05 Apr 2024	10.42	10.46	10.31	10.31	10.31	4
04 Apr 2024	10.70	10.70	10.54	10.54	10.54	27
03 Apr 2024	10.79	10.79	10.12	10.48	10.48	982
02 Apr 2024	11.46	11.46	10.43	10.43	10.43	790
28 Mar 2024	12.35	12.35	11.50	11.50	11.50	465
27 Mar 2024	12.00	12.34	11.77	12.05	12.05	2,000
26 Mar 2024	14.70	14.70	11.54	11.81	11.81	1,783
25 Mar 2024	12.65	14.06	12.12	13.87	13.87	3,507
22 Mar 2024	12.82	12.89	12.01	12.01	12.01	2,830
21 Mar 2024	12.27	12.46	12.27	12.46	12.46	-
20 Mar 2024	12.40	12.51	12.26	12.26	12.26	970
19 Mar 2024	12.68	12.68	12.23	12.23	12.23	48
18 Mar 2024	12.97	13.31	12.85	12.97	12.97	256
15 Mar 2024	13.60	13.69	12.99	12.99	12.99	636
14 Mar 2024	13.45	13.45	13.33	13.33	13.33	-
13 Mar 2024	13.25	13.73	13.25	13.45	13.45	591
12 Mar 2024	13.01	13.37	13.01	13.37	13.37	-
11 Mar 2024	13.27	13.61	13.27	13.61	13.61	535
08 Mar 2024	13.75	14.02	13.25	13.25	13.25	2,244
07 Mar 2024	14.00	14.06	13.75	13.75	13.75	208
06 Mar 2024	13.60	14.49	13.60	13.88	13.88	676
05 Mar 2024	13.76	13.76	13.71	13.71	13.71	540
04 Mar 2024	13.47	13.96	13.47	13.96	13.96	236
01 Mar 2024	12.90	13.57	12.90	13.57	13.57	100
29 Feb 2024	12.78	13.06	12.78	13.06	13.06	-
28 Feb 2024	12.87	13.07	12.87	12.98	12.98	792
27 Feb 2024	12.42	12.97	12.42	12.97	12.97	1,019
26 Feb 2024	12.22	12.55	12.22	12.24	12.24	125
23 Feb 2024	12.04	12.48	12.04	12.39	12.39	175
22 Feb 2024	12.60	12.60	12.23	12.24	12.24	104
21 Feb 2024	12.40	12.40	12.23	12.23	12.23	328
20 Feb 2024	12.77	12.88	12.32	12.32	12.32	420
19 Feb 2024	12.90	13.19	12.90	13.19	13.19	830
16 Feb 2024	13.22	13.22	13.11	13.11	13.11	-
15 Feb 2024	13.24	13.36	13.24	13.36	13.36	2,050
14 Feb 2024	13.05	13.23	13.05	13.23	13.23	72
13 Feb 2024	13.56	13.56	12.95	13.16	13.16	310
12 Feb 2024	13.09	13.65	13.09	13.65	13.65	100
09 Feb 2024	13.09	14.06	13.09	13.54	13.54	100
08 Feb 2024	12.69	13.21	12.69	13.21	13.21	-
07 Feb 2024	12.84	13.04	12.84	13.04	13.04	70
06 Feb 2024	12.50	12.70	12.50	12.70	12.70	165
05 Feb 2024	13.41	13.44	12.68	12.68	12.68	729
02 Feb 2024	13.10	13.58	13.10	13.58	13.58	-
01 Feb 2024	13.08	13.09	13.08	13.09	13.09	32
31 Jan 2024	13.20	13.58	13.10	13.10	13.10	240
30 Jan 2024	13.35	13.40	13.35	13.39	13.39	60
29 Jan 2024	13.28	13.66	13.28	13.52	13.52	82
26 Jan 2024	13.08	13.50	13.08	13.50	13.50	68
25 Jan 2024	12.56	13.28	12.56	13.28	13.28	10
24 Jan 2024	12.85	13.10	12.68	12.68	12.68	350
23 Jan 2024	13.40	13.54	12.94	12.94	12.94	250
22 Jan 2024	13.11	13.82	13.11	13.56	13.56	47
19 Jan 2024	12.92	13.44	12.92	13.23	13.23	44
18 Jan 2024	12.69	13.09	12.69	13.09	13.09	-
17 Jan 2024	12.58	12.98	12.58	12.82	12.82	528
16 Jan 2024	13.10	13.61	12.75	12.75	12.75	697
15 Jan 2024	13.19	13.28	13.19	13.19	13.19	2,000
12 Jan 2024	13.68	13.68	13.37	13.37	13.37	100
11 Jan 2024	14.15	14.15	13.83	13.83	13.83	590
10 Jan 2024	13.72	14.16	13.72	14.16	14.16	285
09 Jan 2024	14.23	14.28	13.78	13.78	13.78	446
08 Jan 2024	14.80	14.80	14.40	14.40	14.40	22
05 Jan 2024	14.74	14.74	14.52	14.52	14.52	10
04 Jan 2024	15.48	15.48	14.98	15.45	15.45	1,913
03 Jan 2024	15.50	15.50	14.93	15.22	15.22	222
02 Jan 2024	16.09	16.09	15.10	15.10	15.10	585
29 Dec 2023	16.10	16.10	16.10	16.10	16.10	28
28 Dec 2023	16.33	16.76	16.19	16.19	16.19	297
27 Dec 2023	15.45	15.93	15.45	15.93	15.93	100
22 Dec 2023	15.12	15.33	15.12	15.33	15.33	-
21 Dec 2023	15.40	15.40	15.28	15.28	15.28	-
20 Dec 2023	15.92	16.34	15.54	15.54	15.54	120
19 Dec 2023	16.01	16.75	16.01	16.05	16.05	1,797
18 Dec 2023	15.56	16.73	15.52	16.37	16.37	1,365
15 Dec 2023	16.10	16.10	15.67	15.67	15.67	1,574
14 Dec 2023	15.30	16.19	15.18	15.84	15.84	296
13 Dec 2023	14.30	15.20	14.30	15.13	15.13	1,423
12 Dec 2023	13.70	14.01	13.70	13.94	13.94	8
11 Dec 2023	14.05	14.30	13.89	13.89	13.89	100
08 Dec 2023	14.61	15.12	14.42	14.42	14.42	1,527
07 Dec 2023	12.40	15.04	12.40	15.04	15.04	4,685
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-37.98(-0.10%)

HANG SENG18,207.13+444.10(+2.50%)

CRUDE OIL79.15+0.20(+0.25%)

GOLD FUTURES2,313.00+3.40(+0.15%)

DOW38,225.66+322.37(+0.85%)

Bitcoin GBP47,320.98+1,231.34(+2.67%)

Best UK mortgage deals of the week

GameStop Corp. (GS2C.F)

NIKKEI 225
38,236.07
-37.98(-0.10%)

HANG SENG
18,207.13
+444.10(+2.50%)

CRUDE OIL
79.15
+0.20(+0.25%)

GOLD FUTURES
2,313.00
+3.40(+0.15%)

DOW
38,225.66
+322.37(+0.85%)

Bitcoin GBP
47,320.98
+1,231.34(+2.67%)