The closing price for GameStop (GME) this month is $22.51, today. It is up 1.6% for the month. The latest price is $22.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 19 2025 | $22.58 | $22.63 | $22.28 | $22.51 | 3,361,669 |
December 18 2025 | $22.96 | $23.10 | $22.53 | $22.56 | 3,943,235 |
December 17 2025 | $22.29 | $23.17 | $22.27 | $23.03 | 5,511,707 |
December 16 2025 | $22.16 | $22.34 | $21.80 | $22.28 | 3,906,200 |
December 15 2025 | $21.36 | $22.58 | $21.08 | $22.09 | 7,999,300 |
December 12 2025 | $21.89 | $21.97 | $21.09 | $21.23 | 4,976,833 |
December 11 2025 | $22.02 | $22.18 | $21.53 | $21.86 | 4,645,600 |
December 10 2025 | $21.57 | $22.47 | $21.50 | $22.12 | 11,543,800 |
December 09 2025 | $23.25 | $24.00 | $23.10 | $23.11 | 9,159,100 |
December 08 2025 | $23.03 | $23.55 | $23.02 | $23.35 | 5,318,900 |
December 05 2025 | $23.00 | $23.07 | $22.53 | $23.00 | 5,688,200 |
December 04 2025 | $23.26 | $23.47 | $22.65 | $22.95 | 7,195,800 |
December 03 2025 | $22.91 | $23.28 | $22.72 | $23.21 | 11,079,700 |
December 02 2025 | $22.80 | $23.37 | $22.48 | $22.81 | 8,105,100 |
December 01 2025 | $22.15 | $23.07 | $22.11 | $22.79 | 7,895,900 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
