The closing price for GameStop (GME) between March 20, 2021 and July 20, 2021 was $47.80, on July 20, 2021. It was down 6.9% in that time. The latest price is $25.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
June 24 2021 | $55.29 | $56.86 | $52.90 | $53.08 | 15,453,200 |
June 23 2021 | $55.36 | $55.64 | $53.53 | $54.84 | 14,220,400 |
June 22 2021 | $54.43 | $56.47 | $52.29 | $55.10 | 32,800,800 |
June 21 2021 | $54.24 | $54.60 | $49.25 | $50.09 | 20,480,800 |
June 18 2021 | $55.05 | $55.87 | $53.25 | $53.46 | 17,281,200 |
June 17 2021 | $56.00 | $58.42 | $55.37 | $55.90 | 18,434,400 |
June 16 2021 | $53.81 | $57.18 | $52.25 | $55.74 | 22,259,200 |
June 15 2021 | $56.59 | $57.31 | $52.00 | $55.63 | 29,207,600 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
