Shares Magazine
$22.16-2.13 (-8.75%)28 Mar 2025, 18:06
Gamestop Corp Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | $22.58 | $22.58 | $22.58 | $22.16 | 50,368 |
| Mar 27, 2025 | $23.96 | $23.96 | $23.96 | $24.28 | 89,016 |
| Mar 24, 2025 | $25.78 | $25.78 | $25.78 | $25.47 | 27,150 |
| Mar 13, 2025 | $21.99 | $21.99 | $21.99 | $21.80 | 12,045 |
| Mar 4, 2025 | $23.86 | $23.86 | $23.86 | $23.84 | 11,661 |
| Feb 13, 2025 | $25.26 | $25.26 | $25.26 | $26.10 | 9,739 |
| Jan 31, 2025 | $28.00 | $28.17 | $27.43 | $27.68 | 61,002 |
| Jan 30, 2025 | $27.86 | $28.25 | $27.73 | $27.97 | 32,196 |
| Jan 29, 2025 | $27.60 | $27.73 | $27.23 | $27.35 | 24,059 |
| Jan 28, 2025 | $26.81 | $27.20 | $26.63 | $26.68 | 32,403 |
| Jan 27, 2025 | $26.94 | $27.69 | $26.50 | $28.46 | 59,794 |
| Jan 24, 2025 | $28.49 | $28.72 | $27.83 | $28.46 | 43,753 |
| Jan 23, 2025 | $28.04 | $29.04 | $27.68 | $28.38 | 84,965 |
| Jan 22, 2025 | $27.18 | $28.00 | $27.13 | $27.66 | 39,124 |
| Jan 21, 2025 | $27.20 | $27.48 | $26.34 | $26.91 | 90,095 |
| Jan 17, 2025 | $27.56 | $28.78 | $27.02 | $27.39 | 79,353 |
| Jan 16, 2025 | $28.42 | $28.42 | $27.39 | $27.95 | 77,338 |
| Jan 15, 2025 | $28.71 | $29.59 | $27.83 | $28.32 | 73,380 |
| Jan 14, 2025 | $31.22 | $31.66 | $28.70 | $29.91 | 147,694 |
| Jan 13, 2025 | $32.00 | $32.00 | $30.89 | $31.37 | 72,016 |
| Jan 10, 2025 | $32.64 | $32.93 | $31.40 | $31.88 | 57,764 |
| Jan 8, 2025 | $33.55 | $33.70 | $32.44 | $33.04 | 72,544 |
| Jan 7, 2025 | $33.31 | $33.31 | $31.78 | $32.41 | 57,452 |
| Jan 6, 2025 | $31.75 | $32.02 | $30.78 | $31.12 | 54,604 |
| Jan 3, 2025 | $30.76 | $32.12 | $30.48 | $31.83 | 89,127 |
| Jan 2, 2025 | $32.31 | $32.31 | $30.59 | $31.32 | 138,131 |
| Dec 31, 2024 | $31.80 | $32.43 | $31.23 | $32.05 | 30,464 |
| Dec 30, 2024 | $32.24 | $32.89 | $31.60 | $32.40 | 158,464 |
| Dec 27, 2024 | $32.40 | $32.98 | $30.76 | $31.65 | 153,169 |
| Dec 24, 2024 | $30.91 | $31.59 | $30.00 | $30.88 | 119,988 |
| Dec 23, 2024 | $30.26 | $31.13 | $29.77 | $30.41 | 191,451 |
| Dec 20, 2024 | $28.78 | $30.50 | $28.00 | $29.70 | 116,977 |
| Dec 19, 2024 | $28.84 | $30.57 | $28.66 | $29.95 | 184,904 |
| Dec 18, 2024 | $31.25 | $31.69 | $30.27 | $31.52 | 109,608 |
| Dec 17, 2024 | $29.51 | $31.87 | $29.28 | $31.50 | 383,383 |
| Dec 16, 2024 | $28.12 | $28.25 | $27.25 | $27.88 | 76,170 |
| Dec 13, 2024 | $28.69 | $28.88 | $27.96 | $28.33 | 69,890 |
| Dec 12, 2024 | $29.02 | $29.65 | $28.72 | $29.18 | 148,225 |
| Dec 11, 2024 | $27.85 | $30.16 | $26.95 | $29.09 | 222,193 |
| Dec 10, 2024 | $27.91 | $28.35 | $26.90 | $27.82 | 86,162 |
| Dec 9, 2024 | $29.40 | $29.85 | $28.45 | $28.61 | 115,900 |
| Dec 6, 2024 | $29.66 | $29.69 | $28.10 | $28.61 | 228,294 |
| Dec 5, 2024 | $26.74 | $30.73 | $26.16 | $26.43 | 280,411 |
| Dec 4, 2024 | $27.21 | $27.82 | $26.59 | $27.56 | 102,174 |
| Dec 3, 2024 | $26.91 | $27.54 | $26.00 | $27.50 | 88,021 |
| Dec 2, 2024 | $29.31 | $29.37 | $26.74 | $28.09 | 145,781 |
| Nov 29, 2024 | $31.27 | $31.27 | $28.87 | $29.90 | 202,461 |
| Nov 27, 2024 | $30.62 | $31.52 | $30.49 | $30.89 | 143,714 |
| Nov 26, 2024 | $29.20 | $32.12 | $28.81 | $30.89 | 495,899 |
| Nov 25, 2024 | $28.20 | $29.50 | $27.96 | $29.30 | 195,012 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.