The closing price for GameStop (GME) in 2020 was $4.71, on December 31, 2020. It was up 206.8% for the year. The latest price is $26.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| December 31 2020 | $4.81 | $4.95 | $4.70 | $4.71 | 27,690,608 |
| December 30 2020 | $4.85 | $5.00 | $4.71 | $4.82 | 23,737,564 |
| December 29 2020 | $5.21 | $5.27 | $4.64 | $4.85 | 36,965,764 |
| December 28 2020 | $5.33 | $5.49 | $5.09 | $5.25 | 35,863,432 |
| December 24 2020 | $5.25 | $5.37 | $4.99 | $5.04 | 25,048,696 |
| December 23 2020 | $5.04 | $5.59 | $4.78 | $5.14 | 103,321,040 |
| December 22 2020 | $4.06 | $5.01 | $4.04 | $4.87 | 122,750,884 |
| December 21 2020 | $3.95 | $4.09 | $3.82 | $3.88 | 39,504,512 |
| December 18 2020 | $3.95 | $4.08 | $3.80 | $3.91 | 66,475,116 |
| December 17 2020 | $3.49 | $3.75 | $3.40 | $3.71 | 32,779,608 |
| December 16 2020 | $3.49 | $3.58 | $3.40 | $3.46 | 23,460,492 |
| December 15 2020 | $3.20 | $3.51 | $3.12 | $3.46 | 32,771,424 |
| December 14 2020 | $3.34 | $3.36 | $3.04 | $3.18 | 40,028,360 |
| December 11 2020 | $3.48 | $3.50 | $3.26 | $3.33 | 29,987,472 |
| December 10 2020 | $3.28 | $3.60 | $3.26 | $3.53 | 30,235,688 |
| December 09 2020 | $3.48 | $3.68 | $3.31 | $3.42 | 97,431,756 |
| December 08 2020 | $4.09 | $4.30 | $3.98 | $4.24 | 64,480,640 |
| December 07 2020 | $4.25 | $4.38 | $4.06 | $4.09 | 29,545,032 |
| December 04 2020 | $4.08 | $4.32 | $4.07 | $4.23 | 35,890,688 |
| December 03 2020 | $4.12 | $4.16 | $3.97 | $4.03 | 25,179,860 |
| December 02 2020 | $3.93 | $4.17 | $3.85 | $4.15 | 31,533,520 |
| December 01 2020 | $4.28 | $4.35 | $3.94 | $3.95 | 50,664,120 |
| November 30 2020 | $4.54 | $4.86 | $4.14 | $4.14 | 127,934,000 |
| November 27 2020 | $3.82 | $4.19 | $3.72 | $4.02 | 50,016,800 |
| November 25 2020 | $3.40 | $3.81 | $3.36 | $3.69 | 35,440,368 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
