TipRanks
Go Ultimate55% OFF

GameStop (GS2C) Historical Prices

DE:GS2C historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202621.2021.4220.6620.7220.72-2.54%1,1890.22
Oct 29, 202620.9821.4620.9821.2621.26+1.14%6,1901.09
Oct 28, 202621.0021.2020.9021.0221.02-0.57%3,2290.56
Oct 27, 202621.2421.5221.0421.1421.14-1.67%2,8760.49
Oct 26, 202621.9622.1821.5021.5021.50-5.62%5,1580.88
Oct 23, 202622.6022.7822.5022.7822.78+0.71%2,7060.46
Oct 22, 202623.2223.3022.5622.6222.62-5.20%2,8300.49
Oct 21, 202623.5623.8623.3823.8623.86+2.23%1,6210.27
Oct 20, 202623.3023.3822.6623.3423.34-1.19%13,1392.24
Oct 19, 202623.7424.0823.5023.6223.62-1.91%5,5440.96
Oct 16, 202624.9225.0023.9824.0824.08-3.22%6,9441.20
Oct 15, 202623.7224.9423.5424.8824.88-1.43%12,3502.14
Oct 14, 202624.6625.2624.6225.2425.24+4.13%7,2821.27
Oct 13, 202624.1424.5023.9824.2424.24+2.54%2,7850.48
Oct 12, 202623.6223.7423.3023.6423.64+0.60%4,9040.86
Oct 09, 202622.5023.5022.3023.5023.50+5.95%5,8861.03
Oct 08, 202621.8022.1821.5022.1822.18+1.09%2,5310.44
Oct 07, 202622.0022.1421.9221.9421.94-0.90%1,9680.34
Oct 06, 202622.5022.6422.0022.1422.14-2.98%3,6820.64
Oct 05, 202622.3823.0022.1622.8222.82+5.94%6,2841.10
Oct 02, 202621.6221.6621.2621.5421.54-0.65%6850.12
Oct 01, 202621.8421.8421.6021.6821.68-0.28%2,9270.50
Sep 30, 202621.1421.8221.1421.7421.74+4.32%6,8701.17
Sep 29, 202621.0221.1820.8420.8420.84+0.29%2,5900.43
Sep 28, 202620.3221.2020.2020.7820.78+0.78%1,9990.33
Sep 25, 202621.9622.0020.2220.6220.62-3.73%22,1923.88
Sep 24, 202621.1421.4220.8621.4221.42-0.37%3,8130.66
Sep 23, 202621.0421.5020.7021.5021.50+3.76%4,5090.78
Sep 22, 202620.5820.8020.4020.7220.72+4.70%8,2551.43
Sep 21, 202619.8920.0019.6519.7919.79+1.23%4,2000.73
Sep 18, 202619.8919.9919.5019.5519.55+1.03%5,9801.01
Sep 17, 202619.1619.5319.1419.3519.35+3.48%3,9570.67
Sep 16, 202618.5318.7018.4618.7018.70+1.47%2,4610.42
Sep 15, 202618.7218.7218.3618.4318.43-1.55%13,2852.30
Sep 14, 202618.2618.7218.0018.7218.72+3.83%8,1241.42
Sep 11, 202618.1018.4017.9918.0318.03+3.80%5,5410.91
Sep 10, 202617.1617.3716.9717.3717.37+1.58%2,8860.47
Sep 09, 202616.3217.1016.3117.1017.10+5.23%9,4481.48
Sep 08, 202616.5416.7116.1716.2516.25-2.69%7,2201.14
Sep 07, 202616.6216.7616.4516.7016.70+1.27%2,8940.45
Sep 04, 202616.6617.1616.4716.4916.49-0.30%5,2170.81
Sep 03, 202616.4416.5816.3616.5416.54+2.10%1,0660.16
Sep 02, 202616.2916.4516.2016.2016.20+1.50%20,0293.05
Sep 01, 202615.9716.0115.7415.9615.96-0.62%2,0350.29
Aug 31, 202615.5116.3914.8016.0616.06+2.29%19,1742.62
Aug 28, 202615.7915.8115.5615.7015.70+2.41%4,9580.66
Aug 27, 202615.5415.5515.3115.3315.33-0.52%1,5000.19
Aug 26, 202615.4615.5815.4115.4115.41-0.19%3,7200.48
Aug 25, 202615.5115.5715.3515.4415.44-0.19%4,3090.55
Aug 24, 202615.6615.8015.4515.4715.47-0.58%7,2750.92