The closing price for GameStop (GME) between June 1, 2021 and July 31, 2021 was $40.28, on July 30, 2021. It was down 31% in that time. The latest price is $24.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 30 2021 | $41.25 | $41.81 | $39.72 | $40.28 | 9,508,400 |
July 29 2021 | $42.65 | $43.47 | $41.13 | $41.22 | 8,960,000 |
July 28 2021 | $43.93 | $44.28 | $41.07 | $42.28 | 16,403,200 |
July 27 2021 | $45.75 | $46.25 | $44.17 | $44.64 | 4,859,200 |
July 26 2021 | $45.09 | $46.51 | $44.69 | $45.99 | 5,042,400 |
July 23 2021 | $45.25 | $45.40 | $43.46 | $45.09 | 5,264,800 |
July 22 2021 | $46.33 | $46.92 | $44.04 | $44.71 | 5,652,000 |
July 21 2021 | $46.95 | $48.88 | $45.53 | $46.45 | 8,916,800 |
July 20 2021 | $43.48 | $48.41 | $43.11 | $47.80 | 12,404,400 |
July 19 2021 | $40.83 | $44.00 | $40.31 | $43.37 | 9,747,600 |
July 16 2021 | $42.54 | $44.87 | $41.58 | $42.26 | 13,151,600 |
July 15 2021 | $40.00 | $43.00 | $39.50 | $41.71 | 17,194,400 |
July 14 2021 | $45.12 | $45.60 | $41.27 | $41.91 | 15,655,200 |
July 13 2021 | $46.92 | $47.20 | $44.75 | $45.02 | 9,591,600 |
July 12 2021 | $47.86 | $49.44 | $46.86 | $47.31 | 6,545,200 |
July 09 2021 | $47.72 | $48.70 | $46.69 | $47.81 | 6,331,600 |
July 08 2021 | $44.96 | $48.56 | $44.88 | $47.85 | 11,430,000 |
July 07 2021 | $49.00 | $49.38 | $44.39 | $47.67 | 16,958,000 |
July 06 2021 | $51.00 | $51.19 | $48.43 | $49.89 | 11,072,400 |
July 02 2021 | $51.20 | $51.36 | $49.13 | $50.71 | 10,396,400 |
July 01 2021 | $53.35 | $54.21 | $50.50 | $51.09 | 10,968,400 |
June 30 2021 | $52.42 | $53.82 | $51.74 | $53.54 | 10,158,400 |
June 29 2021 | $53.40 | $53.81 | $52.00 | $52.72 | 9,920,000 |
June 28 2021 | $52.81 | $56.11 | $52.55 | $53.31 | 19,517,600 |
June 25 2021 | $53.50 | $53.55 | $49.63 | $52.38 | 50,770,800 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.