The closing price for GameStop (GME) on May 14, 2024 was $48.75. It was down 24.8% for the day (up 60.1% from previous close). The latest price is $23.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 14 2024 20:00 | $48.75 | $48.75 | $48.75 | $48.75 | — |
May 14 2024 19:30 | $45.31 | $52.01 | $45.30 | $49.45 | 17,417,670 |
May 14 2024 18:30 | $45.85 | $47.80 | $42.03 | $45.26 | 16,780,324 |
May 14 2024 17:30 | $43.00 | $49.67 | $39.60 | $45.87 | 16,883,880 |
May 14 2024 16:30 | $50.20 | $50.65 | $36.00 | $43.10 | 22,271,024 |
May 14 2024 15:30 | $52.50 | $52.88 | $48.25 | $50.25 | 16,357,264 |
May 14 2024 14:30 | $54.04 | $54.99 | $46.99 | $52.67 | 26,742,751 |
May 14 2024 13:30 | $64.83 | $64.83 | $45.10 | $54.03 | 78,582,730 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.