The closing price for GameStop (GME) in July 2019 was $1.01, on July 31, 2019. It was down 27.3% for the month. The latest price is $21.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2019 | $1.01 | $1.05 | $1.00 | $1.01 | 20,835,600 |
July 30 2019 | $1.03 | $1.03 | $0.98 | $1.01 | 21,085,600 |
July 29 2019 | $1.01 | $1.04 | $1.01 | $1.03 | 17,308,400 |
July 26 2019 | $1.00 | $1.02 | $0.99 | $1.00 | 12,836,000 |
July 25 2019 | $1.03 | $1.08 | $0.99 | $1.00 | 23,160,000 |
July 24 2019 | $1.02 | $1.05 | $1.01 | $1.02 | 24,082,400 |
July 23 2019 | $1.04 | $1.05 | $1.00 | $1.02 | 30,814,000 |
July 22 2019 | $1.08 | $1.10 | $1.03 | $1.04 | 21,954,800 |
July 19 2019 | $1.06 | $1.11 | $1.06 | $1.08 | 43,786,000 |
July 18 2019 | $1.10 | $1.11 | $1.03 | $1.05 | 34,342,800 |
July 17 2019 | $1.16 | $1.16 | $1.08 | $1.10 | 30,572,400 |
July 16 2019 | $1.19 | $1.20 | $1.16 | $1.16 | 23,880,000 |
July 15 2019 | $1.22 | $1.22 | $1.19 | $1.19 | 12,273,600 |
July 12 2019 | $1.22 | $1.23 | $1.20 | $1.23 | 17,568,800 |
July 11 2019 | $1.25 | $1.25 | $1.18 | $1.21 | 67,112,800 |
July 10 2019 | $1.34 | $1.34 | $1.29 | $1.30 | 43,413,200 |
July 09 2019 | $1.37 | $1.39 | $1.32 | $1.33 | 46,887,600 |
July 08 2019 | $1.38 | $1.38 | $1.36 | $1.36 | 26,370,800 |
July 05 2019 | $1.33 | $1.41 | $1.32 | $1.38 | 51,578,400 |
July 03 2019 | $1.35 | $1.36 | $1.32 | $1.33 | 10,248,400 |
July 02 2019 | $1.34 | $1.36 | $1.33 | $1.35 | 22,574,000 |
July 01 2019 | $1.38 | $1.39 | $1.34 | $1.34 | 17,243,200 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
