The closing price for GameStop (GME) on Friday was $22.89. It was up 1.1% for the day (up 1.5% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 22 2025 20:00 | $22.89 | $22.89 | $22.89 | $22.89 | — |
August 22 2025 19:30 | $22.87 | $22.93 | $22.84 | $22.89 | 785,123 |
August 22 2025 18:30 | $22.96 | $22.98 | $22.86 | $22.86 | 372,135 |
August 22 2025 17:30 | $22.93 | $23.03 | $22.92 | $22.97 | 511,819 |
August 22 2025 16:30 | $22.91 | $22.96 | $22.86 | $22.93 | 463,244 |
August 22 2025 15:30 | $22.95 | $22.98 | $22.88 | $22.90 | 326,724 |
August 22 2025 14:30 | $22.89 | $23.00 | $22.87 | $22.95 | 1,107,665 |
August 22 2025 13:30 | $22.65 | $23.00 | $22.62 | $22.89 | 1,704,659 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
