The closing price for GameStop (GME) in January 2024 was $14.23, on January 31, 2024. It was down 17.5% for the month. The latest price is $27.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2024 | $14.40 | $14.83 | $14.22 | $14.23 | 2,684,700 |
January 30 2024 | $14.54 | $14.82 | $14.51 | $14.55 | 1,652,600 |
January 29 2024 | $14.50 | $14.81 | $14.32 | $14.78 | 2,164,200 |
January 26 2024 | $14.44 | $14.72 | $14.41 | $14.49 | 2,288,800 |
January 25 2024 | $13.97 | $14.54 | $13.92 | $14.52 | 3,635,900 |
January 24 2024 | $14.28 | $14.38 | $13.82 | $13.95 | 2,513,800 |
January 23 2024 | $15.00 | $15.02 | $14.05 | $14.18 | 3,495,300 |
January 22 2024 | $14.50 | $15.16 | $14.30 | $14.90 | 3,606,500 |
January 19 2024 | $14.36 | $14.60 | $14.09 | $14.51 | 2,396,200 |
January 18 2024 | $14.20 | $14.77 | $14.05 | $14.29 | 3,906,000 |
January 17 2024 | $13.86 | $14.11 | $13.71 | $14.08 | 2,706,200 |
January 16 2024 | $14.60 | $14.62 | $13.93 | $13.98 | 3,581,200 |
January 12 2024 | $15.30 | $15.62 | $14.73 | $14.75 | 2,479,800 |
January 11 2024 | $15.65 | $15.80 | $15.24 | $15.25 | 2,992,200 |
January 10 2024 | $15.12 | $15.76 | $14.97 | $15.73 | 3,191,700 |
January 09 2024 | $15.59 | $15.62 | $15.12 | $15.16 | 3,105,300 |
January 08 2024 | $15.78 | $16.12 | $15.70 | $15.79 | 3,031,100 |
January 05 2024 | $16.16 | $16.52 | $15.96 | $15.96 | 2,619,200 |
January 04 2024 | $16.51 | $16.75 | $16.31 | $16.36 | 2,671,500 |
January 03 2024 | $16.30 | $16.83 | $15.90 | $16.69 | 4,193,600 |
January 02 2024 | $17.25 | $17.60 | $16.58 | $16.67 | 4,428,000 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.