The closing price for GameStop (GME) in July 2024 was $22.67, on July 31, 2024. It was down 2.9% for the month. The latest price is $21.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2024 | $22.86 | $23.45 | $22.61 | $22.67 | 8,005,800 |
July 30 2024 | $23.60 | $23.89 | $22.34 | $22.40 | 9,272,400 |
July 29 2024 | $24.23 | $24.38 | $23.54 | $23.60 | 7,250,200 |
July 26 2024 | $24.28 | $24.77 | $24.11 | $24.13 | 6,833,900 |
July 25 2024 | $23.59 | $24.59 | $23.36 | $23.95 | 8,567,700 |
July 24 2024 | $25.15 | $25.45 | $23.93 | $24.01 | 9,549,200 |
July 23 2024 | $25.22 | $25.68 | $24.89 | $25.50 | 7,921,700 |
July 22 2024 | $24.84 | $25.98 | $24.38 | $25.22 | 14,090,400 |
July 19 2024 | $25.55 | $26.39 | $24.85 | $24.97 | 12,763,300 |
July 18 2024 | $27.98 | $28.38 | $25.61 | $25.88 | 16,969,700 |
July 17 2024 | $28.40 | $29.79 | $27.24 | $27.98 | 23,775,000 |
July 16 2024 | $27.75 | $28.83 | $27.37 | $28.54 | 25,594,500 |
July 15 2024 | $25.98 | $27.20 | $25.65 | $27.00 | 17,136,400 |
July 12 2024 | $25.76 | $26.89 | $25.42 | $26.05 | 16,238,900 |
July 11 2024 | $25.44 | $26.02 | $25.02 | $25.57 | 13,032,700 |
July 10 2024 | $25.00 | $26.45 | $24.90 | $24.97 | 22,325,400 |
July 09 2024 | $24.60 | $25.18 | $24.00 | $24.60 | 9,419,800 |
July 08 2024 | $24.12 | $25.14 | $23.85 | $24.45 | 11,815,500 |
July 05 2024 | $24.18 | $25.08 | $23.82 | $24.18 | 11,782,100 |
July 03 2024 | $24.03 | $24.89 | $23.65 | $24.37 | 11,829,500 |
July 02 2024 | $23.24 | $24.32 | $23.10 | $23.98 | 13,703,500 |
July 01 2024 | $23.35 | $23.78 | $22.31 | $23.33 | 30,689,000 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.