The closing price for GameStop (GME) on May 15 was $28.63. It was up 0.2% for the day (down 0.3% from previous close). The latest price is $21.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 15 2025 20:00 | $28.63 | $28.63 | $28.63 | $28.63 | — |
May 15 2025 19:30 | $28.49 | $28.64 | $28.49 | $28.62 | 2,031,537 |
May 15 2025 18:30 | $28.22 | $28.60 | $28.22 | $28.47 | 991,455 |
May 15 2025 17:30 | $28.34 | $28.34 | $28.05 | $28.22 | 601,820 |
May 15 2025 16:30 | $27.64 | $28.39 | $27.63 | $28.34 | 1,248,982 |
May 15 2025 15:30 | $27.64 | $27.74 | $27.54 | $27.64 | 600,654 |
May 15 2025 14:30 | $27.60 | $27.69 | $27.42 | $27.65 | 1,033,095 |
May 15 2025 13:30 | $28.58 | $28.58 | $27.60 | $27.61 | 2,614,779 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
