The average closing price for GameStop (GME) last month was $21.16. It was up 1.3% for the month. The latest price is $23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $22.28 | $22.75 | $22.04 | $22.53 | 8,789,300 |
November 26 2025 | $21.18 | $21.83 | $21.11 | $21.63 | 4,644,200 |
November 25 2025 | $20.49 | $21.36 | $20.31 | $21.06 | 4,794,900 |
November 24 2025 | $20.19 | $20.56 | $20.12 | $20.49 | 5,577,600 |
November 21 2025 | $19.95 | $20.63 | $19.94 | $20.14 | 5,514,100 |
November 20 2025 | $20.55 | $20.69 | $19.93 | $19.94 | 6,028,900 |
November 19 2025 | $20.40 | $20.51 | $20.11 | $20.42 | 5,194,300 |
November 18 2025 | $20.39 | $20.67 | $20.18 | $20.50 | 3,733,300 |
November 17 2025 | $20.57 | $20.84 | $20.27 | $20.50 | 4,968,200 |
November 14 2025 | $20.65 | $20.99 | $20.41 | $20.66 | 5,887,600 |
November 13 2025 | $21.28 | $21.33 | $20.88 | $20.96 | 7,415,400 |
November 12 2025 | $21.46 | $21.74 | $21.26 | $21.36 | 4,341,300 |
November 11 2025 | $21.42 | $21.62 | $21.23 | $21.45 | 2,856,300 |
November 10 2025 | $21.67 | $21.81 | $21.30 | $21.49 | 4,724,900 |
November 07 2025 | $21.10 | $21.74 | $20.95 | $21.50 | 6,533,300 |
November 06 2025 | $21.96 | $22.02 | $21.35 | $21.35 | 5,718,100 |
November 05 2025 | $21.98 | $22.34 | $21.89 | $22.01 | 3,885,600 |
November 04 2025 | $21.87 | $22.27 | $21.58 | $21.98 | 5,155,900 |
November 03 2025 | $22.25 | $22.42 | $21.96 | $22.11 | 6,276,100 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
