The average closing price for GameStop (GME) in May 2024 was $22.15. It was up 109.8% for the month. The latest price is $22.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $22.58 | $23.72 | $21.68 | $23.14 | 22,174,300 |
May 30 2024 | $21.02 | $22.70 | $20.10 | $22.61 | 24,403,600 |
May 29 2024 | $22.00 | $22.98 | $21.05 | $21.24 | 26,921,200 |
May 28 2024 | $23.10 | $26.66 | $21.15 | $23.78 | 105,077,600 |
May 24 2024 | $18.42 | $19.68 | $17.70 | $19.00 | 43,017,100 |
May 23 2024 | $21.40 | $21.40 | $18.26 | $18.32 | 30,561,100 |
May 22 2024 | $21.56 | $22.25 | $20.76 | $21.12 | 43,521,400 |
May 21 2024 | $22.24 | $22.85 | $20.04 | $22.12 | 49,250,100 |
May 20 2024 | $21.54 | $23.40 | $18.94 | $23.14 | 55,261,600 |
May 17 2024 | $21.86 | $22.41 | $19.70 | $22.21 | 96,079,600 |
May 16 2024 | $33.98 | $35.24 | $27.59 | $27.67 | 76,177,600 |
May 15 2024 | $40.31 | $42.35 | $31.00 | $39.55 | 131,790,100 |
May 14 2024 | $64.83 | $64.83 | $36.00 | $48.75 | 206,979,100 |
May 13 2024 | $26.34 | $38.20 | $24.77 | $30.45 | 187,241,700 |
May 10 2024 | $17.93 | $20.20 | $16.88 | $17.46 | 36,831,900 |
May 09 2024 | $15.90 | $18.51 | $15.35 | $18.01 | 25,759,300 |
May 08 2024 | $16.05 | $17.24 | $15.33 | $15.92 | 24,775,100 |
May 07 2024 | $15.85 | $17.29 | $14.93 | $16.31 | 24,308,600 |
May 06 2024 | $14.99 | $17.40 | $13.62 | $16.31 | 48,018,700 |
May 03 2024 | $12.42 | $17.45 | $12.31 | $16.47 | 36,292,400 |
May 02 2024 | $11.11 | $12.88 | $10.96 | $12.76 | 8,654,800 |
May 01 2024 | $11.03 | $11.32 | $10.70 | $10.91 | 2,653,200 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
