The closing price for GameStop (GME) in June 2022 was $30.58, on June 30, 2022. It was down 0.4% for the month. The latest price is $22.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2022 | $29.84 | $31.65 | $29.44 | $30.58 | 6,718,800 |
June 29 2022 | $30.39 | $31.62 | $29.90 | $30.72 | 6,826,400 |
June 28 2022 | $32.75 | $32.83 | $30.57 | $31.10 | 6,610,000 |
June 27 2022 | $34.12 | $34.26 | $31.83 | $32.42 | 9,745,600 |
June 24 2022 | $35.75 | $37.09 | $32.88 | $33.80 | 16,995,600 |
June 23 2022 | $35.41 | $36.00 | $34.18 | $35.51 | 6,682,800 |
June 22 2022 | $34.67 | $36.18 | $34.11 | $34.62 | 7,838,000 |
June 21 2022 | $34.56 | $36.35 | $33.88 | $35.07 | 12,512,400 |
June 17 2022 | $31.72 | $33.97 | $31.58 | $33.79 | 12,340,800 |
June 16 2022 | $31.24 | $32.32 | $30.15 | $31.43 | 9,995,200 |
June 15 2022 | $31.24 | $32.99 | $30.91 | $32.32 | 10,764,400 |
June 14 2022 | $29.39 | $32.00 | $29.03 | $31.54 | 12,739,200 |
June 13 2022 | $30.13 | $31.14 | $28.58 | $29.56 | 13,792,800 |
June 10 2022 | $31.50 | $32.98 | $30.79 | $32.27 | 11,820,000 |
June 09 2022 | $34.70 | $34.98 | $31.84 | $32.25 | 13,114,400 |
June 08 2022 | $35.35 | $38.25 | $33.96 | $34.68 | 24,473,600 |
June 07 2022 | $32.50 | $37.47 | $31.58 | $36.63 | 24,967,600 |
June 06 2022 | $33.83 | $34.03 | $31.76 | $32.03 | 9,532,800 |
June 03 2022 | $32.50 | $34.53 | $31.06 | $33.43 | 18,234,400 |
June 02 2022 | $29.75 | $34.13 | $28.89 | $33.50 | 27,918,800 |
June 01 2022 | $30.71 | $32.40 | $29.25 | $30.35 | 14,991,600 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
