The closing price for GameStop (GME) in August 2022 was $28.64, on August 31, 2022. It was down 15.3% for the month. The latest price is $31.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2022 | $29.25 | $29.96 | $28.26 | $28.64 | 5,157,027 |
August 30 2022 | $31.62 | $31.87 | $29.42 | $29.84 | 5,060,206 |
August 29 2022 | $30.48 | $32.75 | $30.38 | $31.55 | 4,292,686 |
August 26 2022 | $31.50 | $32.38 | $30.63 | $30.94 | 4,297,295 |
August 25 2022 | $32.84 | $32.89 | $31.50 | $31.96 | 4,726,286 |
August 24 2022 | $34.00 | $34.94 | $32.44 | $32.50 | 5,620,333 |
August 23 2022 | $34.70 | $34.99 | $33.45 | $33.53 | 4,836,309 |
August 22 2022 | $34.31 | $36.20 | $34.20 | $34.50 | 5,798,630 |
August 19 2022 | $35.18 | $37.19 | $34.67 | $36.49 | 9,551,861 |
August 18 2022 | $39.27 | $40.07 | $37.34 | $37.93 | 8,145,446 |
August 17 2022 | $42.18 | $44.36 | $40.41 | $40.52 | 9,766,448 |
August 16 2022 | $39.17 | $45.53 | $38.60 | $42.19 | 23,602,779 |
August 15 2022 | $39.75 | $40.39 | $38.81 | $39.68 | 5,243,088 |
August 12 2022 | $40.00 | $41.43 | $39.15 | $40.74 | 5,120,040 |
August 11 2022 | $40.91 | $41.97 | $39.35 | $39.45 | 5,140,480 |
August 10 2022 | $42.00 | $42.00 | $38.63 | $40.53 | 5,434,675 |
August 09 2022 | $42.14 | $43.19 | $39.00 | $40.37 | 6,954,188 |
August 08 2022 | $41.29 | $47.99 | $40.75 | $43.45 | 18,045,600 |
August 05 2022 | $37.37 | $40.43 | $36.56 | $40.02 | 8,124,235 |
August 04 2022 | $38.34 | $39.89 | $37.89 | $38.36 | 5,421,500 |
August 03 2022 | $36.22 | $38.01 | $36.00 | $37.93 | 5,186,482 |
August 02 2022 | $35.90 | $36.80 | $35.12 | $35.84 | 4,697,134 |
August 01 2022 | $33.80 | $35.71 | $33.77 | $34.78 | 4,196,630 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
