Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gamestop Cl A O (0A6L) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 23.35359 23.35359 23.35359 23.35359 3,700
17th Jul 2025 (Thu) 23.46746 23.46746 23.46746 23.46746 42,025
16th Jul 2025 (Wed) 23.43119 23.43119 23.43119 23.43119 6,215
15th Jul 2025 (Tue) 23.44752 23.44752 23.44752 23.44752 8,928
14th Jul 2025 (Mon) 23.58833 23.58833 23.58833 23.58833 3,523
11th Jul 2025 (Fri) 23.63938 23.63938 23.63938 23.63938 7,608
10th Jul 2025 (Thu) 23.24312 23.24312 23.24312 23.24312 3,773
9th Jul 2025 (Wed) 22.64859 22.64859 22.64859 22.64859 4,843
8th Jul 2025 (Tue) 22.82298 22.82298 22.82298 22.82298 20,169
7th Jul 2025 (Mon) 23.03414 23.03414 23.03414 23.03414 18,907
4th Jul 2025 (Fri) 23.52827 23.52827 23.52827 23.52827 0
3rd Jul 2025 (Thu) 23.91445 23.91445 23.91445 23.91445 5,115
2nd Jul 2025 (Wed) 24.12098 24.12098 24.12098 24.12098 3,027
1st Jul 2025 (Tue) 24.23687 24.23687 24.23687 24.23687 13,036
30th Jun 2025 (Mon) 23.84896 23.84896 23.84896 23.84896 17,925
27th Jun 2025 (Fri) 24.02894 24.02894 24.02894 24.02894 3,739
26th Jun 2025 (Thu) 23.70297 23.70297 23.70297 23.70297 4,587
25th Jun 2025 (Wed) 23.13742 23.13742 23.13742 23.13742 4,351
24th Jun 2025 (Tue) 23.12089 23.12089 23.12089 23.12089 4,390
23rd Jun 2025 (Mon) 22.60611 22.60611 22.60611 22.60611 28,954
20th Jun 2025 (Fri) 23.45889 23.45889 23.45889 23.45889 9,618
19th Jun 2025 (Thu) 23.41379 23.41379 23.41379 23.41379 0
18th Jun 2025 (Wed) 23.18711 23.18711 23.18711 23.18711 10,887
17th Jun 2025 (Tue) 23.82355 23.82355 23.82355 23.82355 23,994
16th Jun 2025 (Mon) 23.0632 23.0632 23.0632 23.0632 40,507
13th Jun 2025 (Fri) 22.79702 22.79702 22.79702 22.79702 69,557
12th Jun 2025 (Thu) 22.69842 22.69842 22.69842 22.69842 188,915
11th Jun 2025 (Wed) 28.82739 28.82739 28.82739 28.82739 41,212
10th Jun 2025 (Tue) 29.81197 29.81197 29.81197 29.81197 16,706
9th Jun 2025 (Mon) 29.59363 29.59363 29.59363 29.59363 15,469
6th Jun 2025 (Fri) 29.98057 29.98057 29.98057 29.98057 6,414
5th Jun 2025 (Thu) 30.20305 30.20305 30.20305 30.20305 9,054
4th Jun 2025 (Wed) 29.93633 29.93633 29.93633 29.93633 13,154
3rd Jun 2025 (Tue) 30.75395 30.75395 30.75395 30.75395 27,064
2nd Jun 2025 (Mon) 30.04334 30.04334 30.04334 30.04334 13,298
30th May 2025 (Fri) 30.23 30.23 29.90 29.90 39,199
29th May 2025 (Thu) 30.90 30.90 30.23 30.23 24,890
28th May 2025 (Wed) 34.96 34.96 30.90 30.90 110,486
27th May 2025 (Tue) 32.08991 34.96 32.08991 34.96 87,516
26th May 2025 (Mon) 32.08991 32.08991 32.08991 32.08991 0
23rd May 2025 (Fri) 29.75 32.44 29.75 32.44 94,812
22nd May 2025 (Thu) 28.88 29.75 28.88 29.75 58,414
21st May 2025 (Wed) 28.42 28.88 28.42 28.88 30,697
20th May 2025 (Tue) 27.88 28.42 27.88 28.42 7,921
19th May 2025 (Mon) 28.82 28.82 27.88 27.88 6,230
FTSE 100 Latest
Value8,992.12
Change19.48