The closing price for GameStop (GME) yesterday was $23.12. It was up 0.8% for the day (up 0.8% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 18 2025 19:30 | $23.13 | $23.15 | $23.09 | $23.12 | 575,157 |
August 18 2025 18:30 | $22.97 | $23.14 | $22.97 | $23.10 | 25,490 |
August 18 2025 17:30 | $23.02 | $23.03 | $22.95 | $22.96 | 19,718 |
August 18 2025 16:30 | $23.04 | $23.05 | $22.97 | $23.02 | 22,120 |
August 18 2025 15:30 | $23.01 | $23.09 | $22.99 | $23.08 | 35,382 |
August 18 2025 14:30 | $23.08 | $23.15 | $23.02 | $23.06 | 59,502 |
August 18 2025 13:30 | $22.93 | $23.15 | $22.91 | $23.09 | 74,112 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
