The closing price for GameStop (GME) on May 14 was $28.73. It was up 0.9% for the day (up 1.2% from previous close). The latest price is $26.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 14 2025 20:00 | $28.73 | $28.73 | $28.73 | $28.73 | — |
May 14 2025 19:30 | $28.64 | $28.78 | $28.55 | $28.73 | 1,529,102 |
May 14 2025 18:30 | $28.64 | $28.82 | $28.56 | $28.64 | 1,216,415 |
May 14 2025 17:30 | $28.73 | $28.84 | $28.47 | $28.65 | 1,232,342 |
May 14 2025 16:30 | $29.01 | $29.17 | $28.63 | $28.75 | 1,138,790 |
May 14 2025 15:30 | $29.07 | $29.20 | $28.87 | $29.01 | 1,535,511 |
May 14 2025 14:30 | $29.26 | $29.39 | $28.49 | $29.09 | 3,614,222 |
May 14 2025 13:30 | $28.48 | $29.33 | $28.30 | $29.28 | 3,711,584 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
