The closing price for GameStop (GME) on Friday was $21.96. It was down 2% for the day (down 2.4% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 22 2026 20:00 | $21.96 | $21.96 | $21.96 | $21.96 | — |
May 22 2026 19:30 | $21.88 | $21.97 | $21.84 | $21.95 | 820,705 |
May 22 2026 18:30 | $22.05 | $22.07 | $21.80 | $21.88 | 831,851 |
May 22 2026 17:30 | $22.12 | $22.15 | $22.01 | $22.05 | 291,976 |
May 22 2026 16:30 | $22.08 | $22.12 | $21.95 | $22.12 | 506,989 |
May 22 2026 15:30 | $22.12 | $22.14 | $22.06 | $22.07 | 412,663 |
May 22 2026 14:30 | $22.02 | $22.14 | $21.99 | $22.11 | 557,600 |
May 22 2026 13:30 | $22.40 | $22.58 | $21.98 | $22.02 | 1,024,196 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.