The closing price for GameStop (GME) in September 2021 was $43.87, on September 30, 2021. It was down 21.7% for the month. The latest price is $26.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2021 | $43.75 | $46.36 | $41.70 | $43.87 | 12,682,800 |
September 29 2021 | $45.02 | $46.12 | $43.65 | $43.98 | 7,599,600 |
September 28 2021 | $47.00 | $47.70 | $44.50 | $44.65 | 7,082,000 |
September 27 2021 | $46.48 | $48.01 | $46.47 | $47.37 | 5,880,400 |
September 24 2021 | $47.75 | $47.93 | $46.03 | $46.29 | 6,743,200 |
September 23 2021 | $48.08 | $48.94 | $47.65 | $47.81 | 6,729,200 |
September 22 2021 | $47.41 | $48.38 | $46.57 | $47.54 | 9,026,400 |
September 21 2021 | $49.84 | $49.84 | $46.50 | $47.49 | 10,535,200 |
September 20 2021 | $50.00 | $50.71 | $46.14 | $48.05 | 15,767,200 |
September 17 2021 | $52.01 | $53.12 | $50.20 | $51.24 | 15,783,600 |
September 16 2021 | $50.58 | $54.14 | $50.29 | $51.59 | 12,232,800 |
September 15 2021 | $49.25 | $51.22 | $48.44 | $51.13 | 9,241,600 |
September 14 2021 | $50.16 | $51.16 | $48.75 | $49.81 | 8,566,400 |
September 13 2021 | $48.44 | $52.22 | $47.88 | $50.85 | 17,336,400 |
September 10 2021 | $49.60 | $50.54 | $47.50 | $47.60 | 12,170,400 |
September 09 2021 | $45.02 | $50.50 | $44.50 | $49.80 | 30,046,000 |
September 08 2021 | $50.47 | $51.72 | $47.67 | $49.70 | 20,694,400 |
September 07 2021 | $51.56 | $52.48 | $49.03 | $49.75 | 9,985,200 |
September 03 2021 | $53.01 | $54.07 | $49.71 | $50.69 | 10,634,400 |
September 02 2021 | $53.47 | $53.70 | $51.58 | $53.38 | 7,408,000 |
September 01 2021 | $56.00 | $57.86 | $52.01 | $53.24 | 17,815,200 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
