Shares Magazine
$31.12-0.71 (-2.25%)06 Jan 2025, 19:14
Gamestop Corp Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Nov 22, 2024 | $27.80 | $28.44 | $27.50 | $27.94 | 104,111 |
| Nov 21, 2024 | $28.68 | $29.18 | $27.20 | $28.34 | 201,570 |
| Nov 20, 2024 | $27.49 | $29.80 | $27.19 | $28.27 | 431,261 |
| Nov 19, 2024 | $26.22 | $27.09 | $25.72 | $26.52 | 107,020 |
| Nov 18, 2024 | $26.89 | $27.18 | $25.85 | $26.78 | 119,481 |
| Nov 15, 2024 | $27.30 | $28.60 | $26.51 | $27.79 | 213,169 |
| Nov 14, 2024 | $26.96 | $27.82 | $26.63 | $27.55 | 182,483 |
| Nov 13, 2024 | $25.66 | $28.20 | $25.65 | $27.76 | 256,758 |
| Nov 12, 2024 | $27.90 | $28.03 | $23.74 | $25.39 | 266,050 |
| Nov 11, 2024 | $25.79 | $27.27 | $24.65 | $26.50 | 462,171 |
| Nov 8, 2024 | $23.34 | $24.84 | $23.27 | $23.98 | 132,437 |
| Nov 7, 2024 | $23.15 | $23.65 | $22.82 | $23.39 | 53,165 |
| Nov 6, 2024 | $23.80 | $24.10 | $22.91 | $23.17 | 54,989 |
| Nov 5, 2024 | $22.39 | $22.77 | $22.24 | $22.43 | 26,004 |
| Nov 4, 2024 | $22.33 | $22.65 | $21.90 | $22.35 | 98,007 |
| Nov 1, 2024 | $22.40 | $23.05 | $22.15 | $22.31 | 71,317 |
| Oct 31, 2024 | $22.86 | $23.03 | $22.05 | $22.80 | 74,065 |
| Oct 30, 2024 | $23.75 | $24.54 | $22.76 | $22.91 | 288,618 |
| Oct 29, 2024 | $22.60 | $23.20 | $22.10 | $22.71 | 133,110 |
| Oct 28, 2024 | $20.50 | $22.45 | $20.50 | $21.84 | 166,558 |
| Oct 25, 2024 | $20.57 | $21.43 | $20.57 | $20.92 | 90,216 |
| Oct 24, 2024 | $20.58 | $20.58 | $20.58 | $20.58 | 37,286 |
| Oct 23, 2024 | $20.87 | $20.97 | $20.35 | $20.57 | 50,937 |
| Oct 22, 2024 | $20.80 | $20.81 | $20.45 | $20.49 | 47,942 |
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 |
|---|---|---|
| Wood Group (John) PLC | 68.00 | 5.10 |
| Bytes Technology Group PLC | 438.00 | 4.43 |
| Jd Sports Fashion PLC | 97.94 | 4.01 |
| Kainos Group PLC | 802.00 | 3.89 |
| Intermediate Capital Group PLC | 2,132.00 | 3.80 |
| Future PLC | 977.00 | 3.55 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 608.00 | -6.96 |
| Ocado Group PLC | 308.00 | -4.82 |
| Harworth Group PLC | 164.50 | -4.64 |
| Trustpilot Group PLC | 290.00 | -4.29 |
| Discoverie Group PLC | 678.00 | -3.69 |
| Paypoint PLC | 757.00 | -3.44 |