Vienna - Delayed Quote EUR

GameStop Corp. (GME.VI)

Compare
30.59
-0.14
(-0.44%)
At close: January 14 at 3:30:40 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202530.4030.6330.3530.5930.592,438
Jan 13, 202531.2831.3030.4530.7330.732,796
Jan 10, 202531.8431.8731.1931.1931.19330
Jan 9, 202532.3632.3631.8131.8131.81407
Jan 8, 202532.5332.6031.9532.1532.151,595
Jan 7, 202531.4231.5031.1131.2031.201,684
Jan 6, 202530.7230.8129.9029.9029.902,634
Jan 3, 202529.7531.0129.6130.8630.861,558
Jan 2, 202531.1931.1929.9830.5530.553,426
Dec 30, 202430.8331.0130.4330.5130.511,405
Dec 27, 202431.1231.2830.3630.3630.36492
Dec 23, 202429.0629.2828.6929.2629.264,351
Dec 20, 202427.7528.5027.0528.5028.503,747
Dec 19, 202427.8929.1527.6128.7928.792,863
Dec 18, 202429.7430.0829.0030.0830.082,417
Dec 17, 202428.0730.1328.0730.1330.13100
Dec 16, 202426.6426.7026.3426.5526.552,742
Dec 13, 202427.3827.5026.8827.1827.182,054
Dec 12, 202427.5927.9827.5527.7227.722,682
Dec 11, 202426.6426.6926.0926.5026.503,914
Dec 10, 202426.5726.8126.3026.3026.302,266
Dec 9, 202427.6427.6927.2527.4727.473,615
Dec 6, 202427.0527.0527.0527.0527.05-
Dec 5, 202425.4225.8025.0525.0525.051,416
Dec 4, 202425.8526.0625.7426.0626.06917
Dec 3, 202425.5826.1525.0726.0826.084,298
Dec 2, 202427.9228.0026.6926.9126.915,800
Nov 29, 202429.5129.5628.2928.2928.291,980
Nov 28, 202429.5029.6529.4629.4729.471,403
Nov 27, 202429.1330.1528.9829.2929.294,237
Nov 26, 202427.7829.6227.6929.5229.525,594
Nov 25, 202427.1127.9126.6627.9127.914,318
Nov 22, 202426.4426.9826.4426.8926.894,616
Nov 21, 202427.2227.6127.0027.0027.002,320
Nov 20, 202425.9727.0525.8426.8126.815,420
Nov 19, 202425.0625.0724.3625.0325.033,979
Nov 18, 202425.5525.6024.8325.4425.446,342
Nov 15, 202425.9326.9225.8226.2326.233,537
Nov 14, 202425.4526.0225.3126.0026.004,334
Nov 13, 202424.3124.9224.1824.9224.923,608
Nov 12, 202426.2326.3624.0024.0024.005,740
Nov 11, 202424.0324.9523.2424.9024.906,549
Nov 8, 202421.7922.2921.6722.2922.291,916
Nov 7, 202421.5121.6921.2421.6921.692,760
Nov 6, 202422.0822.3321.5021.5821.588,617
Nov 5, 202420.5620.7620.3320.6020.603,543
Nov 4, 202420.3720.5920.2120.4820.482,501
Nov 1, 202420.4321.1920.4320.5920.594,393
Oct 31, 202421.2221.2220.5521.0121.012,523
Oct 30, 202421.9422.4121.0921.0921.0911,387
Oct 29, 202421.0121.4120.5821.0321.032,864
Oct 28, 202419.2020.1919.1820.1920.193,257
Oct 25, 202419.0519.3919.0419.3919.39492
Oct 24, 202419.1219.2119.0519.0519.051,470
Oct 23, 202419.2419.3719.1119.1119.112,815
Oct 22, 202419.1919.1918.9318.9518.952,079
Oct 21, 202419.6119.6119.3219.3219.323,888
Oct 18, 202419.7219.8219.6119.6119.613,148
Oct 17, 202419.8319.9519.6719.7219.723,960
Oct 16, 202419.4619.7419.3119.7419.742,905
Oct 15, 202419.5319.8319.2319.5819.583,633
Oct 14, 202419.2019.2118.7919.2119.211,617
Oct 11, 202419.0619.2618.9519.1519.155,482
Oct 10, 202418.7519.0618.6419.0419.045,181
Oct 9, 202418.8218.9318.7018.8918.892,776
Oct 8, 202419.0419.2518.8919.1319.133,295
Oct 7, 202419.7719.7719.1219.1219.123,507
Oct 4, 202419.3419.7719.3219.5819.582,457
Oct 3, 202419.5319.7119.2519.5119.513,637
Oct 2, 202419.8420.0819.5819.9219.923,746
Oct 1, 202420.6220.8120.0920.2920.295,260
Sep 30, 202420.0320.5319.9220.4520.453,857
Sep 27, 202419.9420.3419.8820.3420.342,471
Sep 26, 202420.0120.2619.7919.9219.924,421
Sep 25, 202419.8520.2519.4520.1320.136,589
Sep 24, 202420.1420.4019.5519.5519.555,567
Sep 23, 202419.4719.8919.0019.8919.895,922
Sep 20, 202417.6318.5417.5218.3418.342,210
Sep 19, 202418.0118.0417.7617.7617.761,696
Sep 18, 202418.1518.1717.8817.8817.881,750
Sep 17, 202418.0718.4418.0618.1418.142,496
Sep 16, 202418.5418.6618.2918.3618.362,185
Sep 13, 202418.4118.8018.4118.8018.803,218
Sep 12, 202418.6418.8018.3618.3618.361,452
Sep 11, 202419.1719.3518.1018.1018.107,840
Sep 10, 202421.9822.5221.9222.1522.155,852
Sep 9, 202421.7321.9820.9421.9821.983,177
Sep 6, 202419.9720.3419.7819.9219.922,304
Sep 5, 202419.9820.3819.5819.5819.581,713
Sep 4, 202420.8921.4020.5020.7820.785,021
Sep 3, 202421.4321.8121.1121.6521.655,467
Sep 2, 202421.4521.5821.0221.3921.39-
Aug 30, 202419.6620.0919.6219.7919.791,899
Aug 29, 202418.3719.1018.3219.1019.103,267
Aug 28, 202418.7118.8118.2918.2918.291,212
Aug 27, 202419.1819.2018.7018.7018.701,370
Aug 26, 202419.8819.9419.5019.5019.5068
Aug 23, 202420.0320.1619.9020.0420.04848
Aug 22, 202420.1220.3020.1220.2120.21283
Aug 21, 202420.0620.2419.9520.1720.17853
Aug 20, 202420.4520.5019.8819.9319.931,616
Aug 19, 202420.3820.7420.1920.7420.742,640
Aug 16, 202420.7020.7020.2920.5020.50439
Aug 15, 202420.4220.5319.9320.5320.531,595
Aug 14, 202420.2520.5619.9419.9419.941,001
Aug 13, 202420.0320.2319.9520.1620.16304
Aug 12, 202419.9620.3019.8219.8219.82545
Aug 9, 202419.8920.1019.8920.1020.10424
Aug 8, 202419.2519.7718.9619.7719.771,830
Aug 7, 202419.5419.5419.2619.5019.501,471
Aug 6, 202420.1020.1018.7818.7818.781,696
Aug 5, 202417.7118.3217.2318.2218.228,574
Aug 2, 202419.8119.8118.7919.0319.037,738
Aug 1, 202421.1421.3520.3320.3320.334,000
Jul 31, 202421.1721.3020.9521.2521.251,838
Jul 30, 202421.8221.9721.1921.3821.381,650
Jul 29, 202422.3822.5021.9721.9721.971,193
Jul 26, 202422.1222.6722.1122.5422.541,718
Jul 25, 202422.1422.2621.5122.2622.263,598
Jul 24, 202423.3523.3922.3122.5522.552,522
Jul 23, 202423.0523.3823.0223.3823.382,305
Jul 22, 202423.1623.1622.3922.8422.847,046
Jul 19, 202423.8723.8723.2623.4423.444,769
Jul 18, 202425.5625.7824.2924.3824.384,025
Jul 17, 202426.1626.6725.7426.4326.432,886
Jul 16, 202424.9025.9124.8025.5525.553,470
Jul 15, 202423.8824.8623.4424.1824.184,923
Jul 12, 202423.4723.8123.4123.8123.812,535
Jul 11, 202423.2523.7023.2523.3323.332,628
Jul 10, 202422.7624.3222.7623.9923.993,876
Jul 9, 202422.6823.0022.2522.3522.351,702
Jul 8, 202422.5022.9222.1122.8622.862,726
Jul 5, 202422.3222.6822.1122.6822.681,109
Jul 4, 202422.5222.7522.4222.7522.751,133
Jul 3, 202422.1322.5522.0422.3022.301,567
Jul 2, 202421.7322.1721.5022.1122.111,987
Jul 1, 202423.1323.1321.2221.2221.223,121
Jun 28, 202423.3923.9223.3423.9223.924,836
Jun 27, 202422.5323.7222.5023.6423.644,238
Jun 26, 202422.8123.5822.7622.8222.823,179
Jun 25, 202421.8622.4021.7222.4022.403,420
Jun 24, 202422.2823.0121.3923.0123.013,433
Jun 21, 202423.5923.8423.1923.1923.193,633
Jun 20, 202422.7823.8422.3022.9222.926,760
Jun 19, 202422.8622.8622.8622.8622.86-
Jun 18, 202423.1923.5922.4523.5923.592,766
Jun 17, 202427.1027.1925.8526.2226.2211,490
Jun 14, 202427.1327.1326.1926.4226.422,092
Jun 13, 202424.4925.7724.0525.1125.1119,434
Jun 12, 202430.3030.6430.1130.1130.111,331
Jun 11, 202423.1423.5321.3623.0823.0815,639
Jun 10, 202429.3129.3122.9922.9922.9914,056
Jun 7, 202452.5557.0834.4434.4434.4418,395
Jun 6, 202430.7530.7530.7530.7530.75-
Jun 5, 202424.8527.5024.0327.5027.5013,279
Jun 4, 202428.4029.0024.5324.5324.534,154
Jun 3, 202433.0137.0132.6836.3536.3513,815
May 31, 202420.0220.5120.0220.5120.51422
May 30, 202418.9519.3718.9519.2819.281,641
May 29, 202421.3921.3920.2420.4120.417,972
May 28, 202422.5622.7420.3921.3321.3313,612
May 27, 202421.4924.4221.4923.9323.932,085
May 24, 202416.9016.9216.9016.9216.92-
May 23, 202419.5619.8019.4019.7919.794,883
May 22, 202419.9820.5119.3219.4619.466,533
May 21, 202420.4520.7519.7419.8319.8314,682
May 20, 202420.4320.5820.3420.3420.342,443
May 17, 202428.8529.0018.8618.8618.861,399
May 16, 202431.5531.5527.8927.8927.899
May 15, 202457.5659.2239.1939.2239.229,742
May 14, 202436.8868.8936.8847.4447.449,831
May 13, 202419.5225.9919.5225.9925.992,894
May 10, 202416.4516.4516.4516.4516.45-
May 9, 202414.8414.8414.4214.4214.42-
May 8, 202415.3815.3815.3815.3815.38-
May 7, 202414.7814.7814.3014.3014.30-
May 6, 202415.1915.7812.9812.9812.981,282
May 3, 202412.5612.5612.5612.5612.56-
May 2, 202410.3010.3410.3010.3410.34-
Apr 30, 202410.5810.5810.4110.4110.41-
Apr 29, 202410.9910.9910.7410.7410.74-
Apr 26, 202410.4111.0010.4111.0011.00-
Apr 25, 20249.9710.199.9710.0710.07570
Apr 24, 20249.519.809.519.809.80-
Apr 23, 20249.479.489.479.489.48-
Apr 22, 20249.819.819.489.489.48-
Apr 19, 20249.849.849.849.849.84-
Apr 18, 20249.699.849.699.849.84-
Apr 17, 20249.709.839.709.839.83915
Apr 16, 20249.499.629.499.629.62-
Apr 15, 202410.1910.199.689.689.68-
Apr 12, 202410.4810.4810.4810.4810.48-
Apr 11, 202410.1210.1210.1210.1210.12-
Apr 10, 202410.2710.2710.1310.1310.13-
Apr 9, 20249.979.979.979.979.97-
Apr 8, 202410.3910.3910.1310.1310.13-
Apr 5, 202410.6410.6410.4910.4910.49-
Apr 4, 202410.5210.8110.5210.8110.81-
Apr 3, 202410.6010.6010.3010.3010.30-
Apr 2, 202410.7910.7910.7910.7910.79-
Mar 28, 202412.2912.2912.2912.2912.29-
Mar 27, 202412.3712.3712.2912.2912.29612
Mar 26, 202414.2914.2913.8013.8013.80-
Mar 25, 202412.2813.6312.2813.6313.63-
Mar 22, 202412.7812.7812.7812.7812.78-
Mar 21, 202412.4912.4912.4912.4912.49-
Mar 20, 202412.3812.3812.2712.2712.27-
Mar 19, 202412.8812.8812.5312.5312.53-
Mar 18, 202413.1213.1212.9012.9012.90-
Mar 15, 202413.4813.4813.2813.2813.28-
Mar 14, 202413.6513.6513.5013.5013.50-
Mar 13, 202413.4113.7913.4113.7913.79-
Mar 12, 202413.2613.2613.2413.2413.24-
Mar 11, 202413.3413.3413.3413.3413.34-
Mar 8, 202413.9313.9313.6513.6513.65-
Mar 7, 202413.8513.9313.8513.9313.93-
Mar 6, 202413.9414.0513.9414.0514.05-
Mar 5, 202413.8913.8913.6813.6813.68-
Mar 4, 202413.4514.0213.4514.0214.02-
Mar 1, 202413.1513.1513.1513.1513.15-
Feb 29, 202413.1313.1313.0113.0813.08102
Feb 28, 202413.2313.2913.2313.2913.29-
Feb 27, 202412.5613.1312.5613.1313.13-
Feb 26, 202412.4212.4812.4212.4812.48-
Feb 23, 202412.2612.4612.2612.4612.46-
Feb 22, 202412.4312.4912.4312.4912.49-
Feb 21, 202412.6012.6012.4312.4312.43-
Feb 20, 202413.1113.1112.4912.4912.49-
Feb 19, 202413.1613.1613.0813.0813.08-
Feb 16, 202413.4013.4013.3113.3113.31-
Feb 15, 202413.4813.5313.3013.3013.30612
Feb 14, 202413.3313.3313.2213.2213.22-
Feb 13, 202413.7713.7713.2013.2013.20-
Feb 12, 202413.4213.9613.4213.9613.96-
Feb 9, 202413.3213.9013.3213.9013.90-
Feb 8, 202413.0613.2713.0613.2713.27-
Feb 7, 202413.0613.0612.9012.9012.90-
Feb 6, 202412.6413.2812.6413.2813.28-
Feb 5, 202413.6013.6012.9812.9812.98-
Feb 2, 202413.2713.3013.2713.3013.30-
Feb 1, 202413.2913.2912.9712.9712.97-
Jan 31, 202413.3913.4013.3913.4013.40-
Jan 30, 202413.5713.5713.4513.4813.4814
Jan 29, 202413.3813.5413.3813.5413.54-
Jan 26, 202413.4813.4813.3613.3613.36-
Jan 25, 202412.8513.3412.8513.3413.34-
Jan 24, 202413.1413.1412.9512.9512.95-
Jan 23, 202413.6913.6913.0313.0313.03-
Jan 22, 202413.4313.5213.4313.5213.52-
Jan 19, 202413.2113.2113.1513.1513.15-
Jan 18, 202412.9613.5712.9613.5713.57-
Jan 17, 202412.7212.8212.7212.8212.82-
Jan 16, 202413.3813.3813.1713.1713.17-
Jan 15, 202413.3913.3913.3613.3613.36-

Related Tickers

SSW.SG Sa SA International Holdings Ltd
0.0725
+1.40%
 
2122.HK Kidsland International Holdings Limited
0.047
-4.08%
 
TSCO.VI Tractor Supply Company
52.20
-1.68%
 
TD.MI TrenDevice S.p.A.
0.1590
+3.58%
 
IGR.L IG Design Group plc
147.50
-0.67%
 
AZO.VI AutoZone, Inc.
3,142.00
-1.41%
 
ERAA.JK PT Erajaya Swasembada Tbk
376.00
+1.62%
 
NEWA-B.ST New Wave Group AB (publ)
96.35
+2.28%
 
ZOOZ ZOOZ Power Ltd.
2.3300
+0.87%
 
KID.OL Kid ASA
152.40
+2.01%