The closing price for GameStop (GME) last year was $31.34, on December 31, 2024. It was up 81.7% for the year. The latest price is $22.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $32.06 | $32.44 | $31.10 | $31.34 | 7,395,300 |
December 30 2024 | $31.80 | $32.88 | $31.61 | $32.01 | 9,593,100 |
December 27 2024 | $32.39 | $33.05 | $30.73 | $32.20 | 10,141,700 |
December 26 2024 | $32.62 | $34.37 | $31.60 | $32.99 | 20,432,900 |
December 24 2024 | $31.00 | $31.59 | $30.58 | $31.14 | 5,523,500 |
December 23 2024 | $29.82 | $31.11 | $29.78 | $30.90 | 8,226,500 |
December 20 2024 | $28.54 | $30.52 | $28.31 | $29.82 | 19,606,700 |
December 19 2024 | $29.16 | $30.60 | $28.82 | $29.00 | 10,338,200 |
December 18 2024 | $31.10 | $31.70 | $28.34 | $28.55 | 13,947,300 |
December 17 2024 | $29.64 | $31.88 | $29.64 | $31.26 | 19,948,100 |
December 16 2024 | $27.70 | $29.59 | $27.27 | $29.44 | 8,700,000 |
December 13 2024 | $28.70 | $28.86 | $27.92 | $27.99 | 6,581,600 |
December 12 2024 | $28.90 | $29.66 | $28.58 | $28.75 | 8,855,700 |
December 11 2024 | $27.75 | $30.16 | $27.51 | $28.97 | 20,485,000 |
December 10 2024 | $27.88 | $28.39 | $26.85 | $26.93 | 18,209,400 |
December 09 2024 | $29.00 | $29.86 | $27.74 | $27.93 | 11,495,400 |
December 06 2024 | $29.12 | $29.35 | $28.11 | $29.06 | 15,161,400 |
December 05 2024 | $27.00 | $30.87 | $26.15 | $28.63 | 40,704,900 |
December 04 2024 | $27.07 | $27.83 | $26.63 | $27.03 | 6,387,500 |
December 03 2024 | $26.55 | $27.59 | $26.49 | $27.44 | 6,009,900 |
December 02 2024 | $28.96 | $29.37 | $26.75 | $27.27 | 13,576,600 |
November 29 2024 | $31.01 | $31.08 | $28.85 | $29.05 | 10,473,700 |
November 27 2024 | $30.80 | $31.55 | $30.51 | $30.89 | 12,895,100 |
November 26 2024 | $29.40 | $32.12 | $28.78 | $30.33 | 24,657,300 |
November 25 2024 | $28.05 | $29.77 | $27.96 | $29.67 | 13,090,400 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
