The closing price for GameStop (GME) in November 2023 was $14.55, on November 30, 2023. It was up 5.6% for the month. The latest price is $29.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2023 | $16.29 | $16.33 | $14.32 | $14.55 | 16,537,170 |
November 29 2023 | $15.49 | $17.56 | $14.70 | $16.25 | 61,172,840 |
November 28 2023 | $11.90 | $13.55 | $11.89 | $13.49 | 14,192,940 |
November 27 2023 | $12.18 | $12.33 | $11.89 | $11.91 | 3,710,572 |
November 24 2023 | $12.22 | $12.41 | $12.18 | $12.20 | 1,232,474 |
November 22 2023 | $12.56 | $12.71 | $12.19 | $12.29 | 2,362,461 |
November 21 2023 | $12.65 | $12.72 | $12.26 | $12.55 | 3,710,097 |
November 20 2023 | $13.00 | $13.20 | $12.80 | $12.80 | 2,301,584 |
November 17 2023 | $12.52 | $13.06 | $12.52 | $13.03 | 3,422,596 |
November 16 2023 | $13.14 | $13.19 | $12.52 | $12.53 | 3,425,773 |
November 15 2023 | $13.15 | $13.50 | $13.03 | $13.27 | 4,121,561 |
November 14 2023 | $12.75 | $13.39 | $12.69 | $12.90 | 5,187,534 |
November 13 2023 | $12.50 | $12.53 | $11.83 | $12.14 | 4,318,457 |
November 10 2023 | $12.81 | $12.97 | $12.35 | $12.54 | 3,875,692 |
November 09 2023 | $13.25 | $13.32 | $12.70 | $12.70 | 2,750,115 |
November 08 2023 | $13.51 | $13.76 | $13.28 | $13.28 | 1,705,621 |
November 07 2023 | $13.47 | $13.79 | $13.23 | $13.64 | 2,354,364 |
November 06 2023 | $13.99 | $14.05 | $13.49 | $13.53 | 2,164,399 |
November 03 2023 | $13.90 | $14.40 | $13.83 | $13.87 | 2,966,237 |
November 02 2023 | $13.37 | $13.70 | $13.28 | $13.64 | 3,566,585 |
November 01 2023 | $13.78 | $13.80 | $13.01 | $13.01 | 3,430,138 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
