Gamestop Corp (0A6L)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.5325 | -12.2062888735 | 28.94 | 28.94 | 24.83 | 141968 | 27.11127732 | DE |
| 4 | 1.115 | 4.58989400021 | 24.2925 | 28.94 | 22.7525 | 167554 | 25.62321001 | DE |
| 12 | -1.0925 | -4.12264150943 | 26.5 | 33.1325 | 22.7525 | 308242 | 27.54611821 | DE |
| 26 | -1.0925 | -4.12264150943 | 26.5 | 33.1325 | 22.7525 | 308242 | 27.54611821 | DE |
| 52 | -1.0925 | -4.12264150943 | 26.5 | 33.1325 | 22.7525 | 308242 | 27.54611821 | DE |
| 156 | -1.0925 | -4.12264150943 | 26.5 | 33.1325 | 22.7525 | 308242 | 27.54611821 | DE |
| 260 | -1.0925 | -4.12264150943 | 26.5 | 33.1325 | 22.7525 | 308242 | 27.54611821 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 25.4075 | 0.58 | 2.33 | 25.4075 | 25.4075 | 25.4075 | 42265 |
| 1721665800 | 24.83 | -0.75 | -2.92 | 24.83 | 24.83 | 24.83 | 74933 |
| 1721406600 | 25.5775 | -0.97 | -3.64 | 25.5775 | 25.5775 | 25.5775 | 138118 |
| 1721320200 | 26.545 | -2.4 | -8.28 | 26.545 | 26.545 | 26.545 | 157162 |
| 1721233800 | 28.94 | 1.1 | 3.93 | 28.94 | 28.94 | 28.94 | 297362 |
| 1721147400 | 27.845 | 1.46 | 5.51 | 27.845 | 27.845 | 27.845 | 276987 |
| 1721061000 | 26.39 | 0.52 | 1.99 | 26.39 | 26.39 | 26.39 | 139032 |
| 1720801800 | 25.875 | 0.36 | 1.39 | 25.875 | 25.875 | 25.875 | 149350 |
| 1720715400 | 25.52 | -0.58 | -2.20 | 25.52 | 25.52 | 25.52 | 135560 |
| 1720629000 | 26.095 | 1.94 | 8.03 | 26.095 | 26.095 | 26.095 | 283878 |
| 1720542600 | 24.155 | -0.7 | -2.80 | 24.155 | 24.155 | 24.155 | 83991 |
| 1720456200 | 24.85 | 0.35 | 1.41 | 24.85 | 24.85 | 24.85 | 100843 |
| 1720197000 | 24.505 | 0.31 | 1.30 | 24.505 | 24.505 | 24.505 | 142400 |
| 1720110600 | 24.19 | 0 | 0.00 | 24.19 | 24.19 | 24.19 | 0 |
| 1720024200 | 24.19 | 0.4 | 1.67 | 24.19 | 24.19 | 24.19 | 155276 |
| 1719937800 | 23.7925 | 1.04 | 4.57 | 23.7925 | 23.7925 | 23.7925 | 133012 |
| 1719851400 | 22.7525 | -2.83 | -11.04 | 22.7525 | 22.7525 | 22.7525 | 272026 |
| 1719592200 | 25.5775 | 0.34 | 1.36 | 25.5775 | 25.5775 | 25.5775 | 171134 |
| 1719505800 | 25.235 | 0.94 | 3.88 | 25.235 | 25.235 | 25.235 | 267302 |
| 1719419400 | 24.2925 | 1.25 | 5.42 | 24.2925 | 24.2925 | 24.2925 | 162904 |
| 1719333000 | 23.0425 | -1.51 | -6.15 | 23.0425 | 23.0425 | 23.0425 | 214937 |
| 1719246600 | 24.5525 | -0.25 | -1.00 | 24.5525 | 24.5525 | 24.5525 | 182026 |
| 1718987400 | 24.8 | 0.35 | 1.41 | 24.8 | 24.8 | 24.8 | 112234 |
| 1718901000 | 24.455 | 0.63 | 2.64 | 24.455 | 24.455 | 24.455 | 255403 |
| 1718814600 | 23.825 | -1.44 | -5.70 | 24.455 | 25.2875 | 23.825 | 1200 |
| 1718728200 | 25.265 | -2.92 | -10.36 | 24.105 | 26.61 | 23.45 | 252556 |
| 1718641800 | 28.185 | 0.09 | 0.33 | 28.185 | 28.185 | 28.185 | 318137 |
| 1718382600 | 28.0925 | 0.47 | 1.69 | 28.0925 | 28.0925 | 28.0925 | 441080 |
| 1718296200 | 27.625 | -2.32 | -7.74 | 27.625 | 27.625 | 27.625 | 584318 |
| 1718209800 | 29.9425 | 5.21 | 21.07 | 29.9425 | 29.9425 | 29.9425 | 978968 |
| 1718123400 | 24.7325 | -2.35 | -8.66 | 24.7325 | 24.7325 | 24.7325 | 552990 |
| 1718037000 | 27.0775 | -6.06 | -18.28 | 27.0775 | 27.0775 | 27.0775 | 1000574 |
| 1717777800 | 33.1325 | 6.63 | 25.03 | 33.1325 | 33.1325 | 33.1325 | 1612046 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
