The closing price for GameStop (GME) in September 2019 was $1.38, on September 30, 2019. It was up 39% for the month. The latest price is $24.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2019 | $1.36 | $1.41 | $1.35 | $1.38 | 35,679,200 |
September 27 2019 | $1.31 | $1.36 | $1.31 | $1.34 | 22,194,000 |
September 26 2019 | $1.30 | $1.34 | $1.27 | $1.32 | 24,323,600 |
September 25 2019 | $1.27 | $1.39 | $1.27 | $1.30 | 48,657,200 |
September 24 2019 | $1.29 | $1.38 | $1.25 | $1.25 | 52,391,600 |
September 23 2019 | $1.17 | $1.30 | $1.15 | $1.26 | 49,896,000 |
September 20 2019 | $1.15 | $1.20 | $1.13 | $1.18 | 46,415,200 |
September 19 2019 | $1.16 | $1.17 | $1.11 | $1.11 | 31,441,200 |
September 18 2019 | $1.08 | $1.17 | $1.08 | $1.15 | 39,184,800 |
September 17 2019 | $1.08 | $1.09 | $1.03 | $1.08 | 25,624,000 |
September 16 2019 | $1.08 | $1.12 | $1.07 | $1.09 | 27,045,200 |
September 13 2019 | $1.16 | $1.19 | $1.09 | $1.10 | 30,648,800 |
September 12 2019 | $1.15 | $1.20 | $1.11 | $1.15 | 35,634,800 |
September 11 2019 | $1.05 | $1.24 | $0.99 | $1.15 | 136,020,000 |
September 10 2019 | $1.22 | $1.28 | $1.13 | $1.27 | 66,636,800 |
September 09 2019 | $1.09 | $1.23 | $1.09 | $1.19 | 58,315,200 |
September 06 2019 | $1.06 | $1.09 | $1.04 | $1.08 | 26,806,000 |
September 05 2019 | $1.02 | $1.06 | $1.02 | $1.06 | 27,568,000 |
September 04 2019 | $0.97 | $1.00 | $0.96 | $1.00 | 16,908,400 |
September 03 2019 | $0.99 | $1.02 | $0.92 | $0.95 | 36,177,600 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
