The closing price for GameStop (GME) between June 1, 2022 and June 20, 2022 was $33.79, on June 17, 2022. It was up 10% in that time. The latest price is $26.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 17 2022 | $31.72 | $33.96 | $31.58 | $33.79 | 12,340,908 |
June 16 2022 | $31.24 | $32.32 | $30.15 | $31.43 | 9,995,056 |
June 15 2022 | $31.24 | $32.99 | $30.91 | $32.32 | 10,764,284 |
June 14 2022 | $29.39 | $32.00 | $29.03 | $31.54 | 12,739,140 |
June 13 2022 | $30.13 | $31.14 | $28.58 | $29.56 | 13,792,816 |
June 10 2022 | $31.50 | $32.98 | $30.79 | $32.27 | 11,830,196 |
June 09 2022 | $34.70 | $34.98 | $31.84 | $32.25 | 13,135,252 |
June 08 2022 | $35.35 | $38.25 | $33.96 | $34.68 | 24,473,520 |
June 07 2022 | $32.50 | $37.47 | $31.58 | $36.63 | 24,967,468 |
June 06 2022 | $33.83 | $34.03 | $31.76 | $32.03 | 9,532,920 |
June 03 2022 | $32.50 | $34.53 | $31.06 | $33.43 | 18,234,452 |
June 02 2022 | $29.75 | $34.13 | $28.89 | $33.50 | 27,918,764 |
June 01 2022 | $30.71 | $32.40 | $29.25 | $30.35 | 14,991,732 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
