Stuttgart - Delayed Quote EUR

GameStop Corp (GS2C.SG)

Compare
27.37
-3.23
(-10.56%)
At close: January 14 at 9:50:32 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202530.3630.3626.8427.3727.371,033
Jan 13, 202531.3631.3630.6030.6030.6030
Jan 10, 202531.7631.7731.3131.5031.50400
Jan 9, 202531.9931.9931.8031.8031.80307
Jan 8, 202532.4232.5832.0332.0332.03354
Jan 7, 202531.5132.6931.0632.6932.69639
Jan 6, 202530.8231.3930.0731.3931.39698
Jan 3, 202529.8631.0029.6530.3430.34257
Jan 2, 202530.9831.1329.9529.9829.98379
Dec 30, 202430.8030.8030.5430.5430.54203
Dec 27, 202431.0831.0830.0530.3630.361,654
Dec 23, 202428.8429.5728.8429.5029.5011,961
Dec 20, 202427.7727.7727.2527.2527.2510
Dec 19, 202427.8829.0627.8828.2528.251,805
Dec 18, 202429.6129.9029.1029.9029.9018,587
Dec 17, 202428.2230.0727.9229.2929.29709
Dec 16, 202426.5627.1126.4527.1127.111,221
Dec 13, 202427.4527.4526.7026.7026.70810
Dec 12, 202427.5628.0527.2727.4327.4353
Dec 11, 202426.6728.5026.2527.5227.52785
Dec 10, 202426.4226.4225.6225.6725.67800
Dec 9, 202427.9128.0026.6026.6026.602,765
Dec 6, 202428.0028.0727.1327.1927.193,491
Dec 5, 202425.4328.5925.1027.1827.18955
Dec 4, 202425.9226.0025.7225.7225.7220
Dec 3, 202425.6126.0925.0025.9225.924,089
Dec 2, 202427.6027.8225.5226.0026.001,274
Nov 29, 202429.4029.5827.0227.0227.026,562
Nov 28, 202429.2429.7729.2429.3629.362,983
Nov 27, 202428.9329.8128.9029.3329.33889
Nov 26, 202427.9030.5027.7628.7128.712,127
Nov 25, 202427.0028.1426.9128.1428.141,361
Nov 22, 202426.5226.9126.3426.3426.34428
Nov 21, 202427.0627.8426.4126.4126.411,705
Nov 20, 202425.8628.1625.8627.0027.004,989
Nov 19, 202425.0925.6424.9225.6425.64219
Nov 18, 202425.3925.4425.0025.3325.33971
Nov 15, 202425.8626.8925.2325.2325.232,112
Nov 14, 202425.0826.6725.0825.9225.921,820
Nov 13, 202424.2226.3524.0524.9924.991,175
Nov 12, 202426.2026.2023.6924.6724.674,721
Nov 11, 202423.5026.1823.5025.7825.785,817
Nov 8, 202421.6923.5321.6923.3623.362,005
Nov 7, 202421.3821.6621.3821.6121.61604
Nov 6, 202422.0022.1821.3421.3421.348,299
Nov 5, 202420.4221.0620.4021.0621.06285
Nov 4, 202420.4320.4720.4020.4720.47175
Nov 1, 202420.3920.7920.3920.5520.55866
Oct 31, 202421.1521.1520.2820.2820.28260
Oct 30, 202421.7322.0821.1721.1921.196,689
Oct 29, 202421.2121.2120.9920.9920.99224
Oct 28, 202419.0320.8819.0320.8020.801,148
Oct 25, 202418.9219.3318.9219.0119.01590
Oct 24, 202418.9319.0518.9319.0519.05-
Oct 23, 202419.2119.3118.9519.0219.02726
Oct 22, 202419.0919.3118.8919.3119.314,624
Oct 21, 202419.4619.5419.1219.1219.124,216
Oct 18, 202419.6419.6419.3419.3419.34-
Oct 17, 202419.7719.9519.6919.6919.69120
Oct 16, 202419.3519.9119.3519.9119.91200
Oct 15, 202419.6119.8219.3219.3619.3638
Oct 14, 202419.1519.6419.1219.3219.32225
Oct 11, 202419.0119.1619.0119.1419.1450
Oct 10, 202418.6119.0918.6119.0019.00135
Oct 9, 202418.7218.9018.5718.5818.581,465
Oct 8, 202418.9719.0618.8418.8418.84205
Oct 7, 202419.5119.7919.1219.1819.18350
Oct 4, 202419.2119.7519.2119.6019.60410
Oct 3, 202419.4119.4119.2419.2619.26300
Oct 2, 202419.7919.8319.5719.6919.69391
Oct 1, 202420.0520.8319.8419.8419.84150
Sep 30, 202420.0520.8319.9920.5620.561,482
Sep 27, 202419.9620.6219.8519.8519.851,191
Sep 26, 202419.9120.0019.7620.0020.0010
Sep 25, 202419.7519.9119.6319.9119.9110
Sep 24, 202420.1720.2319.4620.1120.111,877
Sep 23, 202419.5120.0819.0120.0820.087,344
Sep 20, 202417.4819.4617.4819.4219.424,764
Sep 19, 202417.8417.9317.4317.4317.431,870
Sep 18, 202418.0818.0817.5117.7217.722,257
Sep 17, 202418.0118.1817.9618.0318.031,270
Sep 16, 202418.5618.6318.0918.0918.09505
Sep 13, 202418.3118.7818.3118.7818.78637
Sep 12, 202418.5118.7818.1818.4018.401,464
Sep 11, 202419.1319.2717.8118.5518.551,965
Sep 10, 202421.9822.6321.0421.0421.041,745
Sep 9, 202421.6122.2421.4221.8421.842,226
Sep 6, 202419.9621.7419.8421.6221.62650
Sep 5, 202419.9019.9819.7019.9819.98210
Sep 4, 202420.7520.7520.1120.1720.17264
Sep 3, 202421.4222.2020.7820.7820.781,000
Sep 2, 202421.2321.6620.7821.4221.42774
Aug 30, 202419.5121.2219.5121.2221.221,105
Aug 29, 202418.6219.7918.0019.2819.284,866
Aug 28, 202418.6218.7018.0018.0018.00353
Aug 27, 202419.0619.0618.5418.5418.541,255
Aug 26, 202419.8419.9019.1519.1519.1510
Aug 23, 202419.9620.0919.9219.9619.96453
Aug 22, 202420.1320.2120.1320.1320.1318
Aug 21, 202419.9020.1719.9020.0920.09215
Aug 20, 202420.2720.4519.8619.8619.86212
Aug 19, 202420.2720.2720.1720.1720.1785
Aug 16, 202420.4220.4820.3720.4820.48425
Aug 15, 202420.0120.6720.0120.4820.48-
Aug 14, 202420.1820.1819.9219.9519.9530
Aug 13, 202419.9920.2519.9420.2520.251,045
Aug 12, 202420.0320.0319.7419.7419.7442
Aug 9, 202419.8619.9419.7819.8419.84357
Aug 8, 202418.8419.9018.8419.9019.903,376
Aug 7, 202419.0119.4518.6818.6818.681,820
Aug 6, 202419.0119.9918.7119.5519.552,557
Aug 5, 202417.7018.8416.2018.8418.846,649
Aug 2, 202419.6020.0118.9819.3319.338,961
Aug 1, 202421.0121.0120.1820.1820.1840
Jul 31, 202420.9321.4220.9320.9920.9917,710
Jul 30, 202421.7321.8020.9620.9620.96737
Jul 29, 202422.0822.4521.8621.8621.86807
Jul 26, 202422.0122.4822.0122.4822.4810
Jul 25, 202422.0122.3421.6222.0922.091,115
Jul 24, 202423.3223.3222.0322.0322.031,569
Jul 23, 202423.1723.4922.8223.4923.49534
Jul 22, 202422.9823.7022.7523.7023.70475
Jul 19, 202423.8223.8223.0323.0323.03715
Jul 18, 202425.0125.8823.5623.5623.562,871
Jul 17, 202427.0527.0525.4125.5225.524,751
Jul 16, 202424.7426.3824.7226.0626.064,435
Jul 15, 202423.7224.7023.6124.6424.641,210
Jul 12, 202423.3324.5023.3323.8923.892,766
Jul 11, 202423.2323.4523.1823.3723.371,360
Jul 10, 202422.7624.3322.7623.1023.103,097
Jul 9, 202422.5122.7922.2922.6822.683,000
Jul 8, 202422.2023.0222.1222.6122.61916
Jul 5, 202422.4323.0122.3622.3822.381,646
Jul 4, 202422.5722.6522.4822.6522.651,911
Jul 3, 202422.1122.6721.9822.6722.671,245
Jul 2, 202421.6822.5521.5722.4022.401,129
Jul 1, 202422.8823.1120.8821.8321.834,491
Jun 28, 202423.4724.2222.8022.9022.903,864
Jun 27, 202422.3124.5022.3123.2523.254,011
Jun 26, 202423.0423.2122.4922.8022.801,491
Jun 25, 202421.6622.5821.1622.5822.583,951
Jun 24, 202422.4522.9921.4821.9221.923,280
Jun 21, 202423.5323.6322.1722.1922.191,771
Jun 20, 202422.8823.9522.3123.6423.642,345
Jun 19, 202423.0023.6122.5123.4023.401,981
Jun 18, 202423.0623.4222.0822.7022.705,172
Jun 17, 202427.2627.2622.9923.5023.5011,928
Jun 14, 202426.6728.3525.7126.8826.887,339
Jun 13, 202424.4027.5023.8827.1527.1510,175
Jun 12, 202427.8030.5023.3523.6423.6431,861
Jun 11, 202423.2928.6821.4028.2028.2013,507
Jun 10, 202428.9530.4021.9523.2523.25103,145
Jun 7, 202455.9158.1124.7026.3626.3666,655
Jun 6, 202429.3043.1827.6043.1043.1017,977
Jun 5, 202424.9229.1124.0529.1129.1112,363
Jun 4, 202428.5029.5023.4724.9424.9413,305
Jun 3, 202431.2042.1324.3124.3124.3127,594
May 31, 202420.5321.5019.8421.5021.501,669
May 30, 202419.3820.7418.9220.7420.742,449
May 29, 202421.3321.4319.8319.9319.932,729
May 28, 202423.7323.7319.5920.9920.9913,904
May 27, 202419.6825.7019.6823.5023.5013,131
May 24, 202417.0117.0616.3516.4016.404,076
May 23, 202419.5619.8717.1217.2017.202,986
May 22, 202419.7620.5719.2220.1820.185,070
May 21, 202420.3120.8018.7020.6620.667,782
May 20, 202421.0821.5918.1420.3920.394,520
May 17, 202427.2330.5018.4720.4020.4012,247
May 16, 202430.9733.7625.9725.9725.978,522
May 15, 202456.6059.1528.5636.7236.7227,859
May 14, 202435.9873.2934.1244.8844.8844,009
May 13, 202418.8034.6918.8028.0628.0628,119
May 10, 202416.7518.1216.3016.3016.302,083
May 9, 202414.6616.3414.6616.3416.34470
May 8, 202414.9615.6814.9615.6815.68140
May 7, 202414.7115.6214.7115.6215.62105
May 6, 202414.7715.6312.8215.0715.072,377
May 3, 202411.6615.7011.5515.7015.701,000
May 2, 202410.2110.2810.2110.2810.28-
Apr 30, 202410.6310.6310.1610.2810.28-
Apr 29, 202410.9110.9110.4310.4310.43-
Apr 26, 202410.3710.8510.3710.8510.85-
Apr 25, 20249.9210.179.9210.0010.0070
Apr 24, 20249.5110.219.5110.2110.211,000
Apr 23, 20249.399.489.399.479.47-
Apr 22, 20249.719.859.409.409.4025
Apr 19, 20249.579.739.479.739.73142
Apr 18, 20249.719.729.629.629.62-
Apr 17, 20249.689.849.689.759.7523
Apr 16, 20249.449.749.449.749.74-
Apr 15, 202410.0710.079.449.539.53-
Apr 12, 202410.4510.4510.3210.3410.34110
Apr 11, 202410.1110.4010.0310.4010.401,250
Apr 10, 202410.2110.4110.0010.0010.00500
Apr 9, 202410.0110.0910.0110.0910.09-
Apr 8, 202410.3810.3810.0110.0510.05-
Apr 5, 202410.5510.5510.5510.5510.55-
Apr 4, 202410.4610.4610.4610.4610.46-
Apr 3, 202410.5310.5610.5310.5610.5649
Apr 2, 202411.1711.1710.7310.7310.73750
Mar 28, 202412.2012.2012.1812.1812.18444
Mar 27, 202412.1112.4511.6711.9811.981,572
Mar 26, 202414.4214.4212.0112.0112.01710
Mar 25, 202412.6713.8312.2513.5913.591,660
Mar 22, 202412.5912.5912.0512.0512.05170
Mar 21, 202412.3512.8512.3512.8512.85857
Mar 20, 202412.1912.5412.1012.3212.32101
Mar 19, 202412.6712.8312.2712.2712.2720
Mar 18, 202413.0113.0112.7312.7312.73-
Mar 15, 202413.3213.3213.3213.3213.32-
Mar 14, 202413.5613.6713.5613.6713.679
Mar 13, 202413.3613.6813.3613.6113.61131
Mar 12, 202413.0913.4112.9513.4113.4115
Mar 11, 202413.3813.4113.3813.4113.4125
Mar 8, 202413.8314.0613.3413.3413.3455
Mar 7, 202413.7714.0013.7713.7713.7757
Mar 6, 202413.6914.2313.6914.0414.04-
Mar 5, 202413.8213.8213.6213.7813.7850
Mar 4, 202413.5814.0613.5813.8813.88440
Mar 1, 202413.0113.0113.0113.0113.01-
Feb 29, 202413.0113.1113.0113.1113.113,032
Feb 28, 202413.0813.0813.0313.0313.03-
Feb 27, 202412.5312.9012.5312.9012.901,866
Feb 26, 202412.2512.6312.2512.6312.63810
Feb 23, 202412.2612.3812.1612.3812.3818
Feb 22, 202412.3412.3812.3112.3112.311,580
Feb 21, 202412.4112.4112.4112.4112.41-
Feb 20, 202412.8813.0212.5112.5112.51168
Feb 19, 202413.0113.1712.8712.8712.87113
Feb 16, 202413.3213.4313.2013.3013.30100
Feb 15, 202413.3113.4413.2813.4413.441,243
Feb 14, 202413.1413.2913.1413.2913.29124
Feb 13, 202413.6313.6613.1313.1313.1328
Feb 12, 202413.2013.9213.2013.9113.911,045
Feb 9, 202413.1613.8813.1613.8613.86143
Feb 8, 202412.9213.2712.9213.2113.21-
Feb 7, 202412.9413.0012.8713.0013.00-
Feb 6, 202412.4612.9312.4612.9212.9242
Feb 5, 202413.5213.5212.7112.7112.7140
Feb 2, 202413.1913.2113.1613.1613.16646
Feb 1, 202413.1613.2613.1613.2613.26-
Jan 31, 202413.3113.3113.1113.1113.11250
Jan 30, 202413.4613.4613.4613.4613.46-
Jan 29, 202413.3613.3813.2713.3813.38415
Jan 26, 202413.1113.2413.1113.2413.24-
Jan 25, 202412.6713.2812.6713.2813.2880
Jan 24, 202412.9613.0512.6812.6812.684
Jan 23, 202413.5113.5112.8912.8912.89-
Jan 22, 202413.2213.8913.2113.6513.65516
Jan 19, 202413.0313.0313.0313.0313.03-
Jan 18, 202412.7813.1112.7813.1013.1083
Jan 17, 202412.6813.0012.6513.0013.00217
Jan 16, 202413.2113.4112.8912.8912.89284
Jan 15, 202413.2513.4013.2513.4013.405,637

Related Tickers

SSW.SG Sa SA International Holdings Ltd
0.0725
+1.40%
 
2122.HK Kidsland International Holdings Limited
0.048
+2.13%
 
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%