XETRA - Delayed Quote EUR

GameStop Corp. (GS2C.DE)

Compare
26.51 -0.75 (-2.73%)
At close: December 16 at 5:35:46 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 16, 2024 26.62 26.67 26.00 26.51 26.51 21,743
Dec 13, 2024 27.39 27.57 26.68 27.26 27.26 20,943
Dec 12, 2024 27.70 28.11 27.43 27.76 27.76 12,034
Dec 11, 2024 26.80 28.18 25.62 27.84 27.84 60,795
Dec 10, 2024 26.45 27.00 26.06 26.30 26.30 31,916
Dec 9, 2024 27.69 27.70 26.87 27.52 27.52 23,764
Dec 6, 2024 27.90 28.18 26.73 26.95 26.95 68,613
Dec 5, 2024 25.33 25.92 24.89 25.08 25.08 16,375
Dec 4, 2024 25.97 26.46 25.27 26.01 26.01 19,798
Dec 3, 2024 25.72 26.10 24.78 26.08 26.08 22,012
Dec 2, 2024 27.94 28.00 26.69 26.84 26.84 24,047
Nov 29, 2024 29.66 29.67 27.89 28.22 28.22 29,892
Nov 28, 2024 29.28 29.28 29.28 29.28 29.28 -
Nov 27, 2024 29.17 29.81 28.87 29.28 29.28 32,534
Nov 26, 2024 27.78 30.08 27.50 29.50 29.50 88,291
Nov 25, 2024 26.95 26.95 26.95 26.95 26.95 -
Nov 22, 2024 26.30 27.05 26.30 26.95 26.95 26,131
Nov 21, 2024 27.33 27.97 25.90 26.86 26.86 42,837
Nov 20, 2024 26.03 27.26 25.78 26.98 26.98 60,122
Nov 19, 2024 25.14 25.18 24.37 25.08 25.08 16,979
Nov 18, 2024 25.60 25.69 24.55 25.40 25.40 30,834
Nov 15, 2024 25.82 27.03 25.16 26.30 26.30 104,642
Nov 14, 2024 25.49 26.16 25.31 25.99 25.99 45,077
Nov 13, 2024 24.35 26.59 24.25 26.32 26.32 65,986
Nov 12, 2024 26.20 26.33 22.69 23.98 23.98 136,703
Nov 11, 2024 24.22 25.57 23.16 25.02 25.02 117,890
Nov 8, 2024 21.76 22.53 21.66 22.31 22.31 33,746
Nov 7, 2024 21.56 21.87 21.20 21.70 21.70 7,966
Nov 6, 2024 21.90 22.52 21.45 21.50 21.50 41,321
Nov 5, 2024 20.59 20.86 20.40 20.58 20.58 14,351
Nov 4, 2024 20.36 20.76 20.11 20.49 20.49 7,318
Nov 1, 2024 20.48 21.22 20.41 20.59 20.59 13,347
Oct 31, 2024 21.25 21.25 20.33 20.99 20.99 26,874
Oct 30, 2024 21.81 22.60 21.00 21.00 21.00 66,215
Oct 29, 2024 21.00 21.49 20.53 21.00 21.00 47,755
Oct 28, 2024 19.16 20.52 19.16 20.34 20.34 34,898
Oct 25, 2024 19.15 19.75 19.01 19.41 19.41 29,375
Oct 24, 2024 19.10 19.27 18.86 19.04 19.04 3,574
Oct 23, 2024 19.36 19.43 19.07 19.10 19.10 11,151
Oct 22, 2024 19.10 19.19 18.92 18.95 18.95 15,133
Oct 21, 2024 19.66 19.66 19.19 19.30 19.30 21,983
Oct 18, 2024 19.70 19.86 19.48 19.65 19.65 7,182
Oct 17, 2024 19.84 19.95 19.64 19.75 19.75 6,876
Oct 16, 2024 19.53 19.80 19.25 19.80 19.80 11,899
Oct 15, 2024 19.60 20.09 19.24 19.53 19.53 21,762
Oct 14, 2024 19.16 19.34 18.81 19.34 19.34 9,510
Oct 11, 2024 19.15 19.27 18.88 19.15 19.15 10,051
Oct 10, 2024 18.60 19.09 18.60 19.08 19.08 16,742
Oct 9, 2024 18.80 18.94 18.67 18.91 18.91 12,496
Oct 8, 2024 19.08 19.35 18.90 19.11 19.11 15,955
Oct 7, 2024 19.91 19.91 19.05 19.19 19.19 9,536
Oct 4, 2024 19.47 20.00 19.27 19.61 19.61 20,096
Oct 3, 2024 19.60 19.72 19.24 19.48 19.48 16,380
Oct 2, 2024 19.71 20.15 19.57 19.98 19.98 23,786
Oct 1, 2024 20.67 20.79 20.02 20.33 20.33 19,200
Sep 30, 2024 20.00 20.80 19.88 20.47 20.47 36,216
Sep 27, 2024 19.98 20.63 19.85 20.35 20.35 7,572
Sep 26, 2024 20.02 20.33 19.70 19.91 19.91 11,839
Sep 25, 2024 19.90 20.37 19.48 20.17 20.17 14,820
Sep 24, 2024 20.16 20.42 19.41 19.58 19.58 67,434
Sep 23, 2024 19.46 19.98 18.98 19.89 19.89 81,517
Sep 20, 2024 17.68 18.99 17.50 18.31 18.31 54,221
Sep 19, 2024 18.00 18.16 17.69 17.77 17.77 12,158
Sep 18, 2024 18.20 18.20 17.85 17.90 17.90 10,888
Sep 17, 2024 18.15 18.43 18.07 18.14 18.14 18,780
Sep 16, 2024 18.56 18.57 18.00 18.40 18.40 21,653
Sep 13, 2024 18.46 18.84 18.37 18.84 18.84 19,204
Sep 12, 2024 18.72 18.89 18.15 18.41 18.41 23,409
Sep 11, 2024 19.15 19.40 17.60 18.20 18.20 89,475
Sep 10, 2024 22.10 22.65 21.68 22.20 22.20 30,380
Sep 9, 2024 21.72 21.95 20.86 21.80 21.80 32,427
Sep 6, 2024 19.99 20.53 19.69 19.97 19.97 15,264
Sep 5, 2024 20.00 20.42 19.59 19.62 19.62 11,276
Sep 4, 2024 20.96 21.41 20.43 20.84 20.84 30,291
Sep 3, 2024 21.46 22.31 21.02 21.63 21.63 39,691
Sep 2, 2024 21.48 21.98 20.67 21.33 21.33 10,200
Aug 30, 2024 19.62 20.26 19.62 19.85 19.85 19,457
Aug 29, 2024 18.27 19.33 18.24 19.08 19.08 14,670
Aug 28, 2024 18.76 18.94 18.34 18.34 18.34 2,284
Aug 27, 2024 19.12 19.23 18.67 18.77 18.77 3,434
Aug 26, 2024 19.88 20.06 19.49 19.56 19.56 4,655
Aug 23, 2024 20.06 20.26 19.76 20.04 20.04 9,308
Aug 22, 2024 20.21 20.42 20.09 20.23 20.23 4,271
Aug 21, 2024 20.02 20.33 19.92 20.18 20.18 9,326
Aug 20, 2024 20.44 20.57 19.80 19.91 19.91 5,577
Aug 19, 2024 20.35 20.80 19.99 20.68 20.68 8,071
Aug 16, 2024 20.66 20.94 20.25 20.50 20.50 6,292
Aug 15, 2024 20.60 20.60 19.90 20.55 20.55 7,134
Aug 14, 2024 20.23 20.58 19.90 20.03 20.03 2,681
Aug 13, 2024 19.92 20.27 19.90 20.27 20.27 3,039
Aug 12, 2024 19.98 20.28 19.80 19.80 19.80 4,254
Aug 9, 2024 19.90 20.18 19.72 20.02 20.02 8,690
Aug 8, 2024 18.90 19.81 18.90 19.81 19.81 5,547
Aug 7, 2024 19.56 19.61 19.24 19.53 19.53 5,823
Aug 6, 2024 20.00 20.00 18.68 18.84 18.84 12,861
Aug 5, 2024 17.96 19.00 16.10 18.27 18.27 49,661
Aug 2, 2024 19.90 19.90 18.77 19.13 19.13 45,417
Aug 1, 2024 21.17 21.36 20.30 20.30 20.30 16,496
Jul 31, 2024 21.18 21.39 20.90 21.20 21.20 10,806
Jul 30, 2024 21.79 22.02 21.17 21.39 21.39 20,159
Jul 29, 2024 22.43 22.53 21.83 21.93 21.93 9,870
Jul 26, 2024 22.09 22.74 22.09 22.51 22.51 11,940
Jul 25, 2024 22.15 22.44 21.40 22.26 22.26 12,897
Jul 24, 2024 23.33 23.38 22.25 22.58 22.58 11,667
Jul 23, 2024 23.01 23.52 22.96 23.38 23.38 13,864
Jul 22, 2024 23.12 23.30 22.27 22.86 22.86 31,278
Jul 19, 2024 23.85 24.20 23.11 23.42 23.42 38,756
Jul 18, 2024 25.31 26.00 24.18 24.48 24.48 22,882
Jul 17, 2024 26.26 27.14 24.91 26.47 26.47 127,092
Jul 16, 2024 24.90 26.30 24.73 25.47 25.47 55,787
Jul 15, 2024 23.86 24.42 23.38 24.16 24.16 34,268
Jul 12, 2024 23.41 23.92 23.35 23.79 23.79 15,284
Jul 11, 2024 23.37 23.88 23.17 23.20 23.20 52,046
Jul 10, 2024 22.65 24.33 22.65 23.89 23.89 58,338
Jul 9, 2024 22.65 23.16 22.23 22.41 22.41 15,922
Jul 8, 2024 22.58 23.20 22.02 22.81 22.81 31,507
Jul 5, 2024 22.41 23.13 22.05 22.67 22.67 28,210
Jul 4, 2024 22.50 22.93 22.31 22.93 22.93 11,447
Jul 3, 2024 22.17 23.00 22.00 22.35 22.35 58,026
Jul 2, 2024 21.60 22.20 21.35 22.03 22.03 23,556
Jul 1, 2024 23.09 23.15 20.80 21.39 21.39 89,459
Jun 28, 2024 23.42 24.30 23.35 23.92 23.92 23,897
Jun 27, 2024 22.52 24.83 22.41 23.79 23.79 45,007
Jun 26, 2024 22.76 23.70 22.64 22.83 22.83 27,513
Jun 25, 2024 21.90 22.45 21.40 21.41 21.41 25,645
Jun 24, 2024 22.28 23.10 21.25 23.02 23.02 75,848
Jun 21, 2024 23.55 24.00 23.02 23.26 23.26 29,510
Jun 20, 2024 22.80 23.90 22.10 22.97 22.97 50,418
Jun 19, 2024 23.40 23.40 22.31 22.70 22.70 10,369
Jun 18, 2024 23.26 24.07 22.11 23.61 23.61 85,078
Jun 17, 2024 27.19 27.25 25.50 26.18 26.18 69,384
Jun 14, 2024 27.16 28.62 25.81 26.24 26.24 119,813
Jun 13, 2024 24.78 26.12 23.73 24.83 24.83 198,306
Jun 12, 2024 27.30 31.02 26.14 30.03 30.03 145,451
Jun 11, 2024 23.17 24.80 21.24 22.62 22.62 122,544
Jun 10, 2024 29.42 29.50 22.94 22.94 22.94 359,587
Jun 7, 2024 54.50 58.50 29.88 34.08 34.08 769,285
Jun 6, 2024 29.14 31.09 27.33 30.57 30.57 173,342
Jun 5, 2024 24.78 28.00 24.00 27.32 27.32 129,928
Jun 4, 2024 28.51 28.65 23.20 24.94 24.94 160,581
Jun 3, 2024 33.42 42.30 25.69 27.00 27.00 653,856
May 31, 2024 20.56 21.68 19.95 20.47 20.47 20,224
May 30, 2024 19.09 19.50 18.64 19.29 19.29 12,064
May 29, 2024 21.34 21.50 20.16 20.43 20.43 37,381
May 28, 2024 22.81 23.00 19.55 21.26 21.26 175,865
May 27, 2024 21.50 26.00 21.47 24.08 24.08 445,790
May 24, 2024 16.90 17.65 16.05 16.95 16.95 58,121
May 23, 2024 19.58 20.00 18.38 18.67 18.67 50,601
May 22, 2024 20.03 20.76 19.17 19.52 19.52 36,394
May 21, 2024 20.31 21.50 19.49 19.78 19.78 62,685
May 20, 2024 20.31 21.70 18.56 18.56 18.56 83,405
May 17, 2024 28.70 29.57 18.24 18.85 18.85 275,341
May 16, 2024 31.42 34.35 27.00 27.67 27.67 205,621
May 15, 2024 57.39 59.65 28.81 30.20 30.20 620,685
May 14, 2024 36.60 74.24 36.43 47.33 47.33 889,575
May 13, 2024 19.40 35.00 18.71 26.26 26.26 305,738
May 10, 2024 16.85 18.26 16.17 16.37 16.37 31,971
May 9, 2024 15.03 15.16 14.40 14.40 14.40 1,865
May 8, 2024 14.84 15.57 14.77 15.57 15.57 3,705
May 7, 2024 14.78 14.90 13.98 14.27 14.27 8,088
May 6, 2024 15.04 15.77 13.00 13.00 13.00 63,868
May 3, 2024 11.67 12.75 11.58 12.50 12.50 18,919
May 2, 2024 10.33 10.58 10.30 10.37 10.37 1,649
Apr 30, 2024 10.50 10.60 10.25 10.47 10.47 543
Apr 29, 2024 10.93 11.10 10.58 10.58 10.58 2,490
Apr 26, 2024 10.40 11.00 10.35 10.97 10.97 1,429
Apr 25, 2024 10.00 10.24 9.96 10.10 10.10 3,202
Apr 24, 2024 9.48 9.79 9.46 9.75 9.75 435
Apr 23, 2024 9.53 9.54 9.40 9.49 9.49 1,272
Apr 22, 2024 9.77 9.88 9.44 9.52 9.52 613
Apr 19, 2024 9.65 9.76 9.57 9.72 9.72 4,253
Apr 18, 2024 9.66 9.94 9.62 9.86 9.86 171
Apr 17, 2024 9.74 9.83 9.71 9.80 9.80 708
Apr 16, 2024 9.55 9.65 9.37 9.65 9.65 4,883
Apr 15, 2024 10.24 10.33 9.71 9.71 9.71 992
Apr 12, 2024 10.52 10.67 10.43 10.50 10.50 1,328
Apr 11, 2024 10.15 10.26 10.09 10.13 10.13 1,028
Apr 10, 2024 10.21 10.38 10.00 10.11 10.11 6,709
Apr 9, 2024 10.00 10.17 9.83 10.15 10.15 5,290
Apr 8, 2024 10.42 10.45 10.12 10.13 10.13 5,397
Apr 5, 2024 10.69 10.69 10.21 10.53 10.53 1,608
Apr 4, 2024 10.56 10.82 10.41 10.80 10.80 3,909
Apr 3, 2024 10.58 10.66 10.20 10.28 10.28 6,056
Apr 2, 2024 11.19 11.20 10.75 10.76 10.76 7,303
Mar 28, 2024 12.20 12.33 11.53 11.53 11.53 5,225
Mar 27, 2024 12.32 12.64 11.37 12.21 12.21 23,489
Mar 26, 2024 14.20 14.38 13.74 13.84 13.84 10,952
Mar 25, 2024 12.21 13.75 12.20 13.66 13.66 4,483
Mar 22, 2024 12.86 12.86 12.35 12.41 12.41 986
Mar 21, 2024 12.38 12.88 12.36 12.88 12.88 4,793
Mar 20, 2024 12.40 12.51 12.25 12.25 12.25 2,875
Mar 19, 2024 12.72 12.97 12.47 12.57 12.57 3,494
Mar 18, 2024 13.19 13.20 12.76 12.91 12.91 874
Mar 15, 2024 13.55 13.57 13.18 13.26 13.26 681
Mar 14, 2024 13.61 13.68 13.51 13.51 13.51 115
Mar 13, 2024 13.30 13.83 13.30 13.78 13.78 2,342
Mar 12, 2024 13.16 13.30 13.14 13.23 13.23 508
Mar 11, 2024 13.44 13.44 13.20 13.36 13.36 2,232
Mar 8, 2024 13.87 14.16 13.70 13.70 13.70 497
Mar 7, 2024 13.95 14.05 13.83 13.93 13.93 920
Mar 6, 2024 14.01 14.13 13.69 14.04 14.04 2,365
Mar 5, 2024 13.89 13.93 13.64 13.68 13.68 886
Mar 4, 2024 13.60 14.30 13.55 13.98 13.98 2,284
Mar 1, 2024 13.24 13.25 13.02 13.24 13.24 1,223
Feb 29, 2024 13.16 13.50 12.99 13.07 13.07 1,667
Feb 28, 2024 13.09 13.24 12.88 13.18 13.18 1,648
Feb 27, 2024 12.61 13.09 12.54 13.09 13.09 2,523
Feb 26, 2024 12.34 12.50 12.31 12.50 12.50 1,524
Feb 23, 2024 12.32 12.50 12.20 12.50 12.50 1,332
Feb 22, 2024 12.38 12.57 12.37 12.49 12.49 775
Feb 21, 2024 12.62 12.62 12.38 12.45 12.45 3,595
Feb 20, 2024 13.12 13.12 12.52 12.52 12.52 2,419
Feb 19, 2024 13.08 13.10 13.08 13.08 13.08 521
Feb 16, 2024 13.37 13.57 13.31 13.31 13.31 844
Feb 15, 2024 13.60 13.60 13.26 13.26 13.26 2,938
Feb 14, 2024 13.24 13.33 13.14 13.22 13.22 2,215
Feb 13, 2024 13.77 13.77 12.90 13.21 13.21 1,750
Feb 12, 2024 13.52 13.95 13.52 13.92 13.92 855
Feb 9, 2024 13.18 13.98 13.18 13.83 13.83 4,841
Feb 8, 2024 12.90 13.39 12.90 13.30 13.30 443
Feb 7, 2024 13.07 13.21 12.92 12.92 12.92 1,170
Feb 6, 2024 12.61 13.32 12.41 13.30 13.30 1,909
Feb 5, 2024 13.43 13.71 12.99 13.01 13.01 617
Feb 2, 2024 13.26 13.30 13.26 13.30 13.30 23
Feb 1, 2024 13.40 13.40 12.99 12.99 12.99 452
Jan 31, 2024 13.42 13.42 13.36 13.36 13.36 908
Jan 30, 2024 13.66 13.66 13.41 13.51 13.51 1,625
Jan 29, 2024 13.39 13.63 13.30 13.48 13.48 863
Jan 26, 2024 13.37 13.38 13.35 13.38 13.38 155
Jan 25, 2024 12.84 13.38 12.77 13.32 13.32 2,450
Jan 24, 2024 13.09 13.14 12.94 12.94 12.94 1,575
Jan 23, 2024 13.64 13.89 12.99 12.99 12.99 3,915
Jan 22, 2024 13.50 13.57 13.30 13.51 13.51 1,298
Jan 19, 2024 13.10 13.25 13.06 13.06 13.06 1,655
Jan 18, 2024 12.89 13.50 12.89 13.50 13.50 3,054
Jan 17, 2024 12.80 12.89 12.60 12.85 12.85 2,416
Jan 16, 2024 13.36 13.50 13.13 13.17 13.17 2,714
Jan 15, 2024 13.55 13.55 13.35 13.40 13.40 333
Jan 12, 2024 14.21 14.21 13.90 13.93 13.93 373
Jan 11, 2024 14.34 14.35 13.98 14.02 14.02 516
Jan 10, 2024 14.00 14.00 13.70 13.98 13.98 1,764
Jan 9, 2024 14.34 14.44 14.05 14.14 14.14 1,128
Jan 8, 2024 14.54 14.62 14.42 14.44 14.44 1,992
Jan 5, 2024 14.85 14.98 14.81 14.88 14.88 639
Jan 4, 2024 15.29 15.41 14.91 15.09 15.09 3,440
Jan 3, 2024 15.24 15.24 14.60 15.23 15.23 5,159
Jan 2, 2024 16.00 16.00 15.60 15.60 15.60 3,154
Dec 29, 2023 16.29 16.41 16.28 16.34 16.34 281
Dec 28, 2023 16.40 16.60 16.32 16.32 16.32 1,319
Dec 27, 2023 15.73 16.00 15.66 16.00 16.00 438
Dec 22, 2023 15.24 15.55 15.02 15.55 15.55 1,016
Dec 21, 2023 15.60 15.87 15.30 15.30 15.30 1,318
Dec 20, 2023 16.35 16.35 15.94 16.14 16.14 2,187
Dec 19, 2023 16.36 16.85 16.35 16.46 16.46 4,204
Dec 18, 2023 15.56 16.90 15.54 16.62 16.62 4,406

Related Tickers

WFA.DE Weng Fine Art AG
4.5600
0.00%
 
MRX.DE Mister Spex SE
1.6650
+0.60%
 
CEC.DE Ceconomy AG
3.0340
-0.13%
 
BBW Build-A-Bear Workshop, Inc.
43.13
+5.14%
 
CASY Casey's General Stores, Inc.
424.51
-0.18%
 
ULTA Ulta Beauty, Inc.
424.79
+0.16%