The closing price for GameStop (GME) in October 2022 was $28.31, on October 31, 2022. It was up 12.6% for the month. The latest price is $22.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2022 | $31.22 | $34.99 | $27.91 | $28.31 | 24,027,600 |
October 28 2022 | $26.88 | $28.79 | $26.42 | $28.17 | 8,089,600 |
October 27 2022 | $25.75 | $26.33 | $25.20 | $25.93 | 2,422,900 |
October 26 2022 | $26.37 | $27.48 | $25.32 | $25.42 | 3,858,200 |
October 25 2022 | $24.82 | $27.79 | $24.80 | $26.87 | 7,791,600 |
October 24 2022 | $25.00 | $25.19 | $24.11 | $24.71 | 3,114,300 |
October 21 2022 | $24.15 | $25.33 | $24.10 | $25.30 | 3,036,300 |
October 20 2022 | $24.65 | $25.45 | $24.07 | $24.41 | 5,148,600 |
October 19 2022 | $26.00 | $26.18 | $24.27 | $24.54 | 5,318,400 |
October 18 2022 | $27.10 | $27.74 | $26.13 | $26.67 | 4,402,600 |
October 17 2022 | $25.37 | $26.41 | $25.24 | $25.96 | 3,172,200 |
October 14 2022 | $25.77 | $26.37 | $24.63 | $24.63 | 2,773,500 |
October 13 2022 | $24.42 | $26.59 | $23.91 | $25.56 | 3,516,200 |
October 12 2022 | $25.96 | $26.89 | $25.27 | $25.36 | 3,284,400 |
October 11 2022 | $24.87 | $26.30 | $23.95 | $25.27 | 4,195,900 |
October 10 2022 | $25.37 | $26.50 | $24.75 | $25.00 | 2,917,600 |
October 07 2022 | $25.84 | $25.84 | $24.42 | $25.35 | 3,270,600 |
October 06 2022 | $26.29 | $27.00 | $25.80 | $25.99 | 2,418,700 |
October 05 2022 | $26.77 | $26.98 | $25.43 | $26.39 | 2,986,400 |
October 04 2022 | $25.95 | $27.83 | $25.95 | $27.60 | 4,581,900 |
October 03 2022 | $25.14 | $25.63 | $24.21 | $25.38 | 2,653,900 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
