The closing price for GameStop (GME) in June 2023 was $24.25, on June 30, 2023. It was up 0.9% for the month. The latest price is $29.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2023 | $24.97 | $25.13 | $24.25 | $24.25 | 2,803,299 |
June 29 2023 | $24.96 | $25.47 | $24.62 | $24.90 | 3,101,049 |
June 28 2023 | $23.44 | $25.10 | $23.40 | $24.98 | 3,493,873 |
June 27 2023 | $23.29 | $23.60 | $23.00 | $23.58 | 2,141,510 |
June 26 2023 | $23.38 | $24.03 | $22.91 | $23.02 | 2,525,247 |
June 23 2023 | $23.78 | $24.15 | $23.68 | $23.70 | 2,261,038 |
June 22 2023 | $24.13 | $24.33 | $23.76 | $24.32 | 1,895,012 |
June 21 2023 | $24.84 | $25.10 | $24.10 | $24.43 | 2,404,694 |
June 20 2023 | $24.41 | $24.65 | $23.72 | $24.58 | 3,254,039 |
June 16 2023 | $25.02 | $25.11 | $24.42 | $24.56 | 4,443,512 |
June 15 2023 | $25.41 | $26.17 | $24.64 | $24.84 | 5,501,822 |
June 14 2023 | $26.72 | $27.08 | $24.90 | $25.70 | 7,243,697 |
June 13 2023 | $26.20 | $27.65 | $25.03 | $26.95 | 17,160,609 |
June 12 2023 | $22.85 | $24.30 | $22.74 | $24.30 | 7,142,290 |
June 09 2023 | $21.78 | $23.43 | $21.50 | $22.68 | 10,342,630 |
June 08 2023 | $20.30 | $22.00 | $20.10 | $21.44 | 19,213,301 |
June 07 2023 | $26.20 | $26.55 | $25.07 | $26.11 | 18,001,070 |
June 06 2023 | $24.01 | $25.25 | $24.00 | $24.69 | 3,984,262 |
June 05 2023 | $24.53 | $25.84 | $24.16 | $24.31 | 4,975,127 |
June 02 2023 | $24.29 | $24.93 | $24.28 | $24.64 | 3,300,736 |
June 01 2023 | $24.04 | $24.66 | $23.78 | $24.10 | 3,844,957 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
