The closing price for GameStop (GME) between June 1, 2022 and June 20, 2023 was $24.58, on June 20, 2023. It was down 19.9% in that time. The latest price is $26.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 20 2023 | $24.41 | $24.65 | $23.72 | $24.58 | 3,254,039 |
June 16 2023 | $25.02 | $25.11 | $24.42 | $24.56 | 4,443,512 |
June 15 2023 | $25.41 | $26.17 | $24.64 | $24.84 | 5,501,822 |
June 14 2023 | $26.72 | $27.08 | $24.90 | $25.70 | 7,243,697 |
June 13 2023 | $26.20 | $27.65 | $25.03 | $26.95 | 17,160,609 |
June 12 2023 | $22.85 | $24.30 | $22.74 | $24.30 | 7,142,290 |
June 09 2023 | $21.78 | $23.43 | $21.50 | $22.68 | 10,342,630 |
June 08 2023 | $20.30 | $22.00 | $20.10 | $21.44 | 19,213,301 |
June 07 2023 | $26.20 | $26.55 | $25.07 | $26.11 | 18,001,070 |
June 06 2023 | $24.01 | $25.25 | $24.00 | $24.69 | 3,984,262 |
June 05 2023 | $24.53 | $25.84 | $24.16 | $24.31 | 4,975,127 |
June 02 2023 | $24.29 | $24.93 | $24.28 | $24.64 | 3,300,736 |
June 01 2023 | $24.04 | $24.66 | $23.78 | $24.10 | 3,844,957 |
May 31 2023 | $24.51 | $24.80 | $23.88 | $24.05 | 4,265,226 |
May 30 2023 | $23.35 | $24.69 | $23.30 | $24.57 | 5,037,830 |
May 26 2023 | $23.47 | $23.71 | $23.06 | $23.25 | 2,261,884 |
May 25 2023 | $23.50 | $23.69 | $22.71 | $23.35 | 2,494,434 |
May 24 2023 | $23.13 | $23.52 | $22.73 | $23.27 | 1,900,997 |
May 23 2023 | $23.89 | $23.90 | $22.80 | $23.16 | 3,786,525 |
May 22 2023 | $22.10 | $24.36 | $21.99 | $24.21 | 6,251,635 |
May 19 2023 | $22.94 | $22.99 | $21.75 | $22.06 | 2,668,214 |
May 18 2023 | $22.90 | $23.30 | $22.68 | $23.05 | 2,144,412 |
May 17 2023 | $21.99 | $23.25 | $21.90 | $22.87 | 4,572,988 |
May 16 2023 | $21.50 | $22.10 | $21.42 | $21.99 | 2,500,775 |
May 15 2023 | $20.62 | $21.63 | $20.49 | $21.62 | 2,601,994 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
