The closing price for GameStop (GME) in September 2023 was $16.46, on September 29, 2023. It was down 11.8% for the month. The latest price is $27.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2023 | $17.05 | $17.26 | $16.40 | $16.46 | 3,397,000 |
September 28 2023 | $18.02 | $18.10 | $16.44 | $16.84 | 7,431,900 |
September 27 2023 | $16.87 | $17.26 | $16.81 | $17.15 | 1,681,300 |
September 26 2023 | $17.38 | $17.82 | $16.78 | $16.78 | 2,726,800 |
September 25 2023 | $17.00 | $17.72 | $16.85 | $17.67 | 2,181,200 |
September 22 2023 | $17.18 | $17.35 | $17.00 | $17.18 | 2,100,300 |
September 21 2023 | $17.28 | $17.32 | $16.65 | $17.02 | 2,910,700 |
September 20 2023 | $17.63 | $17.93 | $17.45 | $17.52 | 2,129,800 |
September 19 2023 | $17.59 | $17.64 | $17.13 | $17.52 | 2,584,200 |
September 18 2023 | $17.99 | $18.10 | $17.35 | $17.55 | 3,694,600 |
September 15 2023 | $18.36 | $18.61 | $18.15 | $18.22 | 6,166,600 |
September 14 2023 | $17.80 | $18.52 | $17.60 | $18.33 | 3,078,000 |
September 13 2023 | $17.31 | $17.93 | $17.27 | $17.81 | 3,012,600 |
September 12 2023 | $17.53 | $18.50 | $17.19 | $17.23 | 5,179,400 |
September 11 2023 | $17.85 | $17.85 | $16.90 | $17.02 | 3,543,800 |
September 08 2023 | $18.15 | $18.50 | $17.35 | $17.71 | 4,689,200 |
September 07 2023 | $19.13 | $19.48 | $17.61 | $18.89 | 5,021,300 |
September 06 2023 | $19.06 | $19.15 | $18.42 | $18.75 | 6,107,200 |
September 05 2023 | $18.45 | $19.34 | $18.26 | $19.23 | 3,781,300 |
September 01 2023 | $18.66 | $18.73 | $18.32 | $18.42 | 2,135,900 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
