Frankfurt - Delayed Quote EUR

GameStop Corp. (GS2C.F)

Compare
21.90 +0.49 (+2.29%)
As of 8:09 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 21.90 21.90 21.90 21.90 21.90 30
Nov 5, 2024 20.43 21.41 20.31 21.41 21.41 6,237
Nov 4, 2024 20.32 20.42 20.02 20.33 20.33 1,260
Nov 1, 2024 20.29 20.84 20.29 20.31 20.31 402
Oct 31, 2024 21.34 21.34 20.18 20.18 20.18 961
Oct 30, 2024 21.90 22.60 20.90 21.48 21.48 3,367
Oct 29, 2024 20.84 21.59 20.84 20.97 20.97 1,002
Oct 28, 2024 19.01 21.22 19.01 21.18 21.18 3,730
Oct 25, 2024 19.00 19.19 19.00 19.19 19.19 70
Oct 24, 2024 19.00 19.26 19.00 19.00 19.00 102
Oct 23, 2024 19.10 19.42 18.92 19.00 19.00 10,602
Oct 22, 2024 18.98 19.15 18.79 19.11 19.11 101
Oct 21, 2024 19.71 19.71 19.04 19.04 19.04 493
Oct 18, 2024 19.55 19.88 19.55 19.63 19.63 125
Oct 17, 2024 19.81 19.81 19.80 19.80 19.80 300
Oct 16, 2024 19.35 19.91 19.35 19.76 19.76 199
Oct 15, 2024 19.50 19.50 19.10 19.27 19.27 54
Oct 14, 2024 19.04 19.50 18.77 19.40 19.40 734
Oct 11, 2024 18.93 19.30 18.87 18.89 18.89 2,017
Oct 10, 2024 18.80 18.80 18.66 18.66 18.66 65
Oct 9, 2024 18.73 18.80 18.47 18.50 18.50 1,080
Oct 8, 2024 18.83 19.07 18.73 18.73 18.73 1,210
Oct 7, 2024 19.72 19.72 18.90 18.98 18.98 773
Oct 4, 2024 19.23 19.40 19.19 19.20 19.20 149
Oct 3, 2024 19.25 19.67 19.11 19.11 19.11 213
Oct 2, 2024 19.58 19.80 19.31 19.31 19.31 2,255
Oct 1, 2024 20.43 20.72 19.82 19.82 19.82 417
Sep 30, 2024 19.91 21.05 19.87 20.91 20.91 473
Sep 27, 2024 19.80 20.68 19.72 19.76 19.76 7,124
Sep 26, 2024 19.88 20.15 19.60 19.72 19.72 488
Sep 25, 2024 19.69 19.99 19.69 19.73 19.73 662
Sep 24, 2024 20.05 20.46 19.48 19.94 19.94 5,669
Sep 23, 2024 19.30 20.00 19.12 20.00 20.00 2,683
Sep 20, 2024 17.40 19.50 17.36 19.35 19.35 3,887
Sep 19, 2024 17.90 18.00 17.25 17.25 17.25 1,303
Sep 18, 2024 17.97 18.17 17.40 17.95 17.95 1,085
Sep 17, 2024 17.98 18.36 17.74 17.94 17.94 756
Sep 16, 2024 18.40 18.65 17.94 17.94 17.94 1,118
Sep 13, 2024 18.34 18.96 18.34 18.78 18.78 1,749
Sep 12, 2024 18.75 18.80 18.14 18.28 18.28 1,801
Sep 11, 2024 18.81 19.45 17.40 18.19 18.19 7,197
Sep 10, 2024 22.09 22.48 21.28 21.28 21.28 3,075
Sep 9, 2024 21.69 22.50 21.26 22.44 22.44 2,457
Sep 6, 2024 19.80 21.66 19.80 21.36 21.36 856
Sep 5, 2024 19.85 20.38 19.68 19.87 19.87 1,099
Sep 4, 2024 21.10 21.10 20.30 20.30 20.30 1,057
Sep 3, 2024 21.68 22.05 20.64 20.64 20.64 203
Sep 2, 2024 21.34 21.80 20.90 21.80 21.80 893
Aug 30, 2024 19.55 21.30 19.54 20.78 20.78 2,106
Aug 29, 2024 18.30 20.15 18.30 19.31 19.31 1,575
Aug 28, 2024 18.50 18.88 17.85 17.85 17.85 8,923
Aug 27, 2024 19.01 19.34 18.50 18.50 18.50 540
Aug 26, 2024 19.73 19.78 19.73 19.78 19.78 340
Aug 23, 2024 19.91 20.19 19.68 19.68 19.68 203
Aug 22, 2024 20.03 20.16 19.78 19.78 19.78 769
Aug 21, 2024 20.01 20.24 19.80 19.94 19.94 575
Aug 20, 2024 20.40 20.40 19.74 19.83 19.83 815
Aug 19, 2024 20.16 20.37 20.15 20.29 20.29 659
Aug 16, 2024 20.75 20.90 20.09 20.57 20.57 656
Aug 15, 2024 19.80 20.75 19.80 20.75 20.75 520
Aug 14, 2024 20.47 20.47 19.75 19.75 19.75 215
Aug 13, 2024 19.88 20.37 19.88 20.37 20.37 109
Aug 12, 2024 19.99 20.42 19.59 19.59 19.59 1,303
Aug 9, 2024 19.75 20.34 19.75 20.34 20.34 2,010
Aug 8, 2024 19.00 19.20 18.83 19.20 19.20 311
Aug 7, 2024 19.40 19.57 18.81 18.85 18.85 1,234
Aug 6, 2024 20.00 20.00 19.01 19.50 19.50 2,061
Aug 5, 2024 17.10 18.81 16.02 18.80 18.80 10,155
Aug 2, 2024 19.71 19.76 18.86 19.47 19.47 4,944
Aug 1, 2024 20.94 20.94 20.00 20.10 20.10 5,231
Jul 31, 2024 21.04 21.58 20.82 21.10 21.10 1,054
Jul 30, 2024 21.65 21.99 20.95 20.95 20.95 2,335
Jul 29, 2024 22.37 22.37 21.76 21.83 21.83 285
Jul 26, 2024 21.91 22.82 21.91 22.82 22.82 580
Jul 25, 2024 21.94 22.68 21.45 21.98 21.98 2,189
Jul 24, 2024 23.10 23.10 22.10 22.15 22.15 2,544
Jul 23, 2024 22.72 23.66 22.72 23.36 23.36 1,216
Jul 22, 2024 22.98 23.28 22.23 23.00 23.00 1,274
Jul 19, 2024 23.51 24.30 23.00 23.00 23.00 2,158
Jul 18, 2024 25.00 25.83 23.77 23.77 23.77 2,423
Jul 17, 2024 27.09 27.09 25.00 25.83 25.83 14,436
Jul 16, 2024 25.00 26.25 24.69 26.05 26.05 8,150
Jul 15, 2024 23.60 24.72 23.41 24.30 24.30 3,061
Jul 12, 2024 23.43 24.47 23.25 23.55 23.55 2,482
Jul 11, 2024 23.34 23.84 23.12 23.31 23.31 668
Jul 10, 2024 22.66 24.46 22.66 22.85 22.85 2,415
Jul 9, 2024 22.41 22.90 22.22 22.53 22.53 642
Jul 8, 2024 22.45 23.00 22.27 22.68 22.68 1,417
Jul 5, 2024 22.33 23.09 21.93 22.11 22.11 2,745
Jul 4, 2024 22.45 22.85 22.45 22.85 22.85 1,054
Jul 3, 2024 22.40 22.62 21.70 22.32 22.32 3,763
Jul 2, 2024 21.50 22.75 21.49 22.08 22.08 2,292
Jul 1, 2024 22.77 23.20 20.74 21.95 21.95 11,568
Jun 28, 2024 23.44 24.24 22.67 22.67 22.67 1,220
Jun 27, 2024 22.20 24.35 22.20 23.28 23.28 4,842
Jun 26, 2024 23.20 23.70 22.55 22.57 22.57 2,444
Jun 25, 2024 21.56 23.10 21.00 23.10 23.10 3,735
Jun 24, 2024 22.45 23.15 21.16 21.56 21.56 9,564
Jun 21, 2024 23.92 24.12 22.16 22.16 22.16 4,768
Jun 20, 2024 23.09 24.30 22.17 23.90 23.90 7,604
Jun 19, 2024 23.08 23.83 22.30 22.66 22.66 7,193
Jun 18, 2024 23.01 24.00 22.21 22.60 22.60 10,168
Jun 17, 2024 27.20 27.38 22.33 23.82 23.82 18,702
Jun 14, 2024 27.30 28.51 25.63 26.83 26.83 16,997
Jun 13, 2024 24.95 27.50 23.77 27.09 27.09 14,850
Jun 12, 2024 27.50 30.91 23.15 23.80 23.80 21,762
Jun 11, 2024 22.92 28.48 21.40 28.48 28.48 50,148
Jun 10, 2024 29.25 29.88 21.50 23.40 23.40 81,810
Jun 7, 2024 56.12 57.99 24.75 26.49 26.49 130,686
Jun 6, 2024 29.30 43.63 27.52 43.06 43.06 29,464
Jun 5, 2024 25.30 29.15 23.91 28.42 28.42 11,802
Jun 4, 2024 28.80 29.50 23.47 25.40 25.40 18,538
Jun 3, 2024 33.30 42.08 24.50 25.88 25.88 75,271
May 31, 2024 20.86 21.78 19.97 21.57 21.57 3,804
May 30, 2024 19.42 19.95 18.83 19.95 19.95 3,156
May 29, 2024 21.68 21.75 19.71 19.71 19.71 3,482
May 28, 2024 23.70 23.77 19.63 21.27 21.27 16,198
May 27, 2024 19.89 25.60 19.89 23.60 23.60 29,466
May 24, 2024 17.20 17.70 16.26 17.59 17.59 6,195
May 23, 2024 19.86 19.87 17.00 17.05 17.05 8,731
May 22, 2024 20.19 20.47 19.29 19.88 19.88 7,609
May 21, 2024 20.84 20.89 18.80 19.49 19.49 3,617
May 20, 2024 20.73 21.69 17.49 18.84 18.84 16,086
May 17, 2024 27.80 30.95 18.20 20.58 20.58 22,068
May 16, 2024 31.50 33.90 25.92 25.92 25.92 20,655
May 15, 2024 56.75 59.61 28.50 36.44 36.44 37,451
May 14, 2024 35.05 73.00 34.12 45.54 45.54 73,988
May 13, 2024 19.20 34.20 18.86 28.20 28.20 31,233
May 10, 2024 17.10 18.02 15.87 15.87 15.87 2,598
May 9, 2024 14.55 15.01 14.55 15.01 15.01 100
May 8, 2024 14.85 15.21 14.78 14.78 14.78 2,533
May 7, 2024 14.95 15.71 14.06 15.12 15.12 2,390
May 6, 2024 14.80 15.13 12.88 15.09 15.09 3,285
May 3, 2024 11.75 15.43 11.70 15.01 15.01 2,996
May 2, 2024 10.10 10.24 10.10 10.24 10.24 380
Apr 30, 2024 10.26 10.26 10.20 10.20 10.20 -
Apr 29, 2024 10.80 11.16 10.35 10.35 10.35 50
Apr 26, 2024 10.25 10.93 10.25 10.93 10.93 310
Apr 25, 2024 10.00 10.40 9.99 10.26 10.26 1,450
Apr 24, 2024 9.40 10.04 9.40 10.04 10.04 590
Apr 23, 2024 9.37 9.40 9.37 9.40 9.40 -
Apr 22, 2024 9.60 9.60 9.41 9.41 9.41 117
Apr 19, 2024 9.83 9.83 9.48 9.69 9.69 562
Apr 18, 2024 9.60 9.60 9.60 9.60 9.60 -
Apr 17, 2024 9.51 9.58 9.51 9.58 9.58 -
Apr 16, 2024 9.50 9.81 9.50 9.73 9.73 914
Apr 15, 2024 10.32 10.32 9.77 9.77 9.77 985
Apr 12, 2024 10.38 10.39 10.18 10.18 10.18 1,200
Apr 11, 2024 10.00 10.55 10.00 10.46 10.46 3,827
Apr 10, 2024 10.15 10.20 10.06 10.06 10.06 235
Apr 9, 2024 10.00 10.30 9.88 10.07 10.07 387
Apr 8, 2024 10.19 10.22 10.18 10.22 10.22 481
Apr 5, 2024 10.42 10.46 10.31 10.31 10.31 4
Apr 4, 2024 10.70 10.70 10.54 10.54 10.54 27
Apr 3, 2024 10.79 10.79 10.12 10.48 10.48 982
Apr 2, 2024 11.46 11.46 10.43 10.43 10.43 790
Mar 28, 2024 12.35 12.35 11.50 11.50 11.50 465
Mar 27, 2024 12.00 12.34 11.77 12.05 12.05 2,000
Mar 26, 2024 14.70 14.70 11.54 11.81 11.81 1,783
Mar 25, 2024 12.65 14.06 12.12 13.87 13.87 3,507
Mar 22, 2024 12.82 12.89 12.01 12.01 12.01 2,830
Mar 21, 2024 12.27 12.46 12.27 12.46 12.46 -
Mar 20, 2024 12.40 12.51 12.26 12.26 12.26 970
Mar 19, 2024 12.68 12.68 12.23 12.23 12.23 48
Mar 18, 2024 12.97 13.31 12.85 12.97 12.97 256
Mar 15, 2024 13.60 13.69 12.99 12.99 12.99 636
Mar 14, 2024 13.45 13.45 13.33 13.33 13.33 -
Mar 13, 2024 13.25 13.73 13.25 13.45 13.45 591
Mar 12, 2024 13.01 13.37 13.01 13.37 13.37 -
Mar 11, 2024 13.27 13.61 13.27 13.61 13.61 535
Mar 8, 2024 13.75 14.02 13.25 13.25 13.25 2,244
Mar 7, 2024 14.00 14.06 13.75 13.75 13.75 208
Mar 6, 2024 13.60 14.49 13.60 13.88 13.88 676
Mar 5, 2024 13.76 13.76 13.71 13.71 13.71 540
Mar 4, 2024 13.47 13.96 13.47 13.96 13.96 236
Mar 1, 2024 12.90 13.57 12.90 13.57 13.57 100
Feb 29, 2024 12.78 13.06 12.78 13.06 13.06 -
Feb 28, 2024 12.87 13.07 12.87 12.98 12.98 792
Feb 27, 2024 12.42 12.97 12.42 12.97 12.97 1,019
Feb 26, 2024 12.22 12.55 12.22 12.24 12.24 125
Feb 23, 2024 12.04 12.48 12.04 12.39 12.39 175
Feb 22, 2024 12.60 12.60 12.23 12.24 12.24 104
Feb 21, 2024 12.40 12.40 12.23 12.23 12.23 328
Feb 20, 2024 12.77 12.88 12.32 12.32 12.32 420
Feb 19, 2024 12.90 13.19 12.90 13.19 13.19 830
Feb 16, 2024 13.22 13.22 13.11 13.11 13.11 -
Feb 15, 2024 13.24 13.36 13.24 13.36 13.36 2,050
Feb 14, 2024 13.05 13.23 13.05 13.23 13.23 72
Feb 13, 2024 13.56 13.56 12.95 13.16 13.16 310
Feb 12, 2024 13.09 13.65 13.09 13.65 13.65 100
Feb 9, 2024 13.09 14.06 13.09 13.54 13.54 100
Feb 8, 2024 12.69 13.21 12.69 13.21 13.21 -
Feb 7, 2024 12.84 13.04 12.84 13.04 13.04 70
Feb 6, 2024 12.50 12.70 12.50 12.70 12.70 165
Feb 5, 2024 13.41 13.44 12.68 12.68 12.68 729
Feb 2, 2024 13.10 13.58 13.10 13.58 13.58 -
Feb 1, 2024 13.08 13.09 13.08 13.09 13.09 32
Jan 31, 2024 13.20 13.58 13.10 13.10 13.10 240
Jan 30, 2024 13.35 13.40 13.35 13.39 13.39 60
Jan 29, 2024 13.28 13.66 13.28 13.52 13.52 82
Jan 26, 2024 13.08 13.50 13.08 13.50 13.50 68
Jan 25, 2024 12.56 13.28 12.56 13.28 13.28 10
Jan 24, 2024 12.85 13.10 12.68 12.68 12.68 350
Jan 23, 2024 13.40 13.54 12.94 12.94 12.94 250
Jan 22, 2024 13.11 13.82 13.11 13.56 13.56 47
Jan 19, 2024 12.92 13.44 12.92 13.23 13.23 44
Jan 18, 2024 12.69 13.09 12.69 13.09 13.09 -
Jan 17, 2024 12.58 12.98 12.58 12.82 12.82 528
Jan 16, 2024 13.10 13.61 12.75 12.75 12.75 697
Jan 15, 2024 13.19 13.28 13.19 13.19 13.19 2,000
Jan 12, 2024 13.68 13.68 13.37 13.37 13.37 100
Jan 11, 2024 14.15 14.15 13.83 13.83 13.83 590
Jan 10, 2024 13.72 14.16 13.72 14.16 14.16 285
Jan 9, 2024 14.23 14.28 13.78 13.78 13.78 446
Jan 8, 2024 14.80 14.80 14.40 14.40 14.40 22
Jan 5, 2024 14.74 14.74 14.52 14.52 14.52 10
Jan 4, 2024 15.48 15.48 14.98 15.45 15.45 1,913
Jan 3, 2024 15.50 15.50 14.93 15.22 15.22 222
Jan 2, 2024 16.09 16.09 15.10 15.10 15.10 585
Dec 29, 2023 16.10 16.10 16.10 16.10 16.10 28
Dec 28, 2023 16.33 16.76 16.19 16.19 16.19 297
Dec 27, 2023 15.45 15.93 15.45 15.93 15.93 100
Dec 22, 2023 15.12 15.33 15.12 15.33 15.33 -
Dec 21, 2023 15.40 15.40 15.28 15.28 15.28 -
Dec 20, 2023 15.92 16.34 15.54 15.54 15.54 120
Dec 19, 2023 16.01 16.75 16.01 16.05 16.05 1,797
Dec 18, 2023 15.56 16.73 15.52 16.37 16.37 1,365
Dec 15, 2023 16.10 16.10 15.67 15.67 15.67 1,574
Dec 14, 2023 15.30 16.19 15.18 15.84 15.84 296
Dec 13, 2023 14.30 15.20 14.30 15.13 15.13 1,423
Dec 12, 2023 13.70 14.01 13.70 13.94 13.94 8
Dec 11, 2023 14.05 14.30 13.89 13.89 13.89 100
Dec 8, 2023 14.61 15.12 14.42 14.42 14.42 1,527
Dec 7, 2023 12.40 15.04 12.40 15.04 15.04 4,685
Dec 6, 2023 14.00 14.35 13.57 13.57 13.57 800
Dec 5, 2023 15.90 15.90 13.81 13.81 13.81 3,097
Dec 4, 2023 14.14 15.84 14.14 15.84 15.84 1,177
Dec 1, 2023 12.97 14.52 12.97 14.15 14.15 148
Nov 30, 2023 14.79 15.09 13.28 13.28 13.28 2,145
Nov 29, 2023 13.60 15.55 13.36 14.62 14.62 8,984
Nov 28, 2023 11.10 12.31 10.85 12.06 12.06 170
Nov 27, 2023 11.32 11.32 11.32 11.32 11.32 5
Nov 24, 2023 11.04 11.15 11.04 11.06 11.06 32
Nov 23, 2023 10.97 11.05 10.97 11.05 11.05 2
Nov 22, 2023 11.24 11.24 11.18 11.18 11.18 -
Nov 21, 2023 11.46 12.00 11.35 11.43 11.43 262
Nov 20, 2023 11.74 12.08 11.63 11.63 11.63 940
Nov 17, 2023 11.82 11.85 11.82 11.84 11.84 572
Nov 16, 2023 11.89 11.89 11.89 11.89 11.89 -
Nov 15, 2023 11.78 12.54 11.78 12.10 12.10 8,919
Nov 14, 2023 11.65 12.00 11.52 11.76 11.76 489
Nov 13, 2023 11.60 12.02 11.01 11.34 11.34 1,169
Nov 10, 2023 11.85 12.00 11.85 12.00 12.00 240
Nov 9, 2023 12.50 12.50 11.81 11.81 11.81 100
Nov 8, 2023 12.54 12.66 12.54 12.66 12.66 19
Nov 7, 2023 12.50 12.75 12.50 12.72 12.72 30
Nov 6, 2023 12.70 12.70 12.53 12.53 12.53 1,088

Related Tickers