The closing price for GameStop (GME) in August 2023 was $18.55, on August 31, 2023. It was down 15.5% for the month. The latest price is $29.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2023 | $18.41 | $19.42 | $18.15 | $18.55 | 4,674,143 |
August 30 2023 | $18.20 | $18.53 | $17.91 | $18.37 | 1,884,501 |
August 29 2023 | $17.60 | $18.55 | $17.60 | $18.24 | 2,709,238 |
August 28 2023 | $17.35 | $18.11 | $17.25 | $17.57 | 3,007,418 |
August 25 2023 | $16.50 | $17.18 | $16.45 | $17.13 | 3,423,462 |
August 24 2023 | $16.94 | $16.98 | $16.18 | $16.36 | 3,624,485 |
August 23 2023 | $17.25 | $17.34 | $16.88 | $16.89 | 2,909,054 |
August 22 2023 | $18.62 | $18.62 | $17.25 | $17.26 | 3,791,911 |
August 21 2023 | $18.30 | $18.82 | $18.20 | $18.48 | 2,864,735 |
August 18 2023 | $18.18 | $18.66 | $18.14 | $18.36 | 2,029,098 |
August 17 2023 | $18.79 | $18.81 | $18.30 | $18.38 | 2,056,830 |
August 16 2023 | $19.18 | $19.34 | $18.55 | $18.59 | 3,015,627 |
August 15 2023 | $19.77 | $19.78 | $19.09 | $19.33 | 2,290,326 |
August 14 2023 | $19.75 | $20.01 | $19.08 | $19.96 | 3,329,291 |
August 11 2023 | $20.03 | $20.38 | $19.97 | $20.19 | 1,522,912 |
August 10 2023 | $20.00 | $20.29 | $19.87 | $20.19 | 1,432,446 |
August 09 2023 | $20.85 | $20.85 | $19.82 | $19.93 | 2,929,553 |
August 08 2023 | $20.70 | $20.90 | $20.28 | $20.74 | 1,431,250 |
August 07 2023 | $20.90 | $21.24 | $20.48 | $21.07 | 1,441,290 |
August 04 2023 | $20.95 | $21.89 | $20.89 | $20.98 | 2,406,033 |
August 03 2023 | $20.88 | $21.18 | $20.74 | $20.93 | 1,324,938 |
August 02 2023 | $21.15 | $21.15 | $20.34 | $20.83 | 2,630,714 |
August 01 2023 | $21.95 | $22.00 | $21.26 | $21.50 | 2,574,804 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
