The closing price for GameStop (GME) between January 1, 2021 and January 21, 2021 was $10.76, on January 21, 2021. It was up 126.5% in that time. The latest price is $22.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 21 2021 | $9.81 | $11.19 | $9.25 | $10.76 | 224,867,600 |
January 20 2021 | $9.34 | $10.30 | $9.02 | $9.78 | 133,887,200 |
January 19 2021 | $10.39 | $11.38 | $9.16 | $9.84 | 298,887,600 |
January 15 2021 | $9.62 | $10.19 | $8.50 | $8.88 | 187,465,600 |
January 14 2021 | $9.52 | $10.77 | $8.26 | $9.98 | 374,869,600 |
January 13 2021 | $5.11 | $9.66 | $5.01 | $7.85 | 578,006,800 |
January 12 2021 | $4.99 | $5.10 | $4.83 | $4.99 | 28,242,800 |
January 11 2021 | $4.85 | $5.16 | $4.75 | $4.99 | 59,632,000 |
January 08 2021 | $4.55 | $4.58 | $4.27 | $4.42 | 25,928,000 |
January 07 2021 | $4.62 | $4.86 | $4.51 | $4.52 | 24,517,200 |
January 06 2021 | $4.34 | $4.75 | $4.33 | $4.59 | 24,224,800 |
January 05 2021 | $4.34 | $4.52 | $4.31 | $4.34 | 19,846,000 |
January 04 2021 | $4.75 | $4.78 | $4.29 | $4.31 | 40,090,000 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
