The closing price for GameStop (GME) on August 14, 2023 was $19.96. It was up 1.1% for the day (down 1.1% from previous close). The latest price is $27.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 14 2023 20:00 | $19.96 | $19.96 | $19.96 | $19.96 | — |
August 14 2023 19:30 | $19.78 | $19.96 | $19.76 | $19.96 | 626,631 |
August 14 2023 18:30 | $20.01 | $20.01 | $19.71 | $19.78 | 355,252 |
August 14 2023 17:30 | $19.96 | $20.01 | $19.90 | $20.01 | 172,971 |
August 14 2023 16:30 | $19.75 | $19.98 | $19.75 | $19.95 | 223,437 |
August 14 2023 15:30 | $19.66 | $19.88 | $19.61 | $19.74 | 287,690 |
August 14 2023 14:30 | $19.40 | $19.79 | $19.39 | $19.67 | 355,973 |
August 14 2023 13:30 | $19.75 | $19.75 | $19.08 | $19.39 | 1,085,124 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
