The average closing price for GameStop (GME) in November 2022 was $26.21. It was down 10.9% for the month. The latest price is $22.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2022 | $25.90 | $26.23 | $24.91 | $26.21 | 3,731,100 |
November 29 2022 | $25.58 | $26.35 | $25.32 | $25.60 | 2,029,500 |
November 28 2022 | $25.79 | $26.44 | $25.21 | $25.29 | 2,440,900 |
November 25 2022 | $26.50 | $27.05 | $26.14 | $26.17 | 1,122,700 |
November 23 2022 | $25.92 | $27.14 | $25.92 | $26.70 | 2,737,500 |
November 22 2022 | $25.13 | $26.45 | $24.70 | $26.30 | 4,240,400 |
November 21 2022 | $26.66 | $27.83 | $24.86 | $25.16 | 4,443,300 |
November 18 2022 | $28.16 | $28.70 | $26.83 | $27.60 | 3,087,400 |
November 17 2022 | $26.30 | $27.76 | $26.15 | $27.76 | 2,477,700 |
November 16 2022 | $26.62 | $27.35 | $26.37 | $27.14 | 2,452,300 |
November 15 2022 | $26.59 | $28.24 | $26.27 | $27.59 | 5,392,000 |
November 14 2022 | $26.30 | $27.38 | $25.61 | $26.05 | 4,352,200 |
November 11 2022 | $24.78 | $26.12 | $24.15 | $26.10 | 3,986,200 |
November 10 2022 | $24.62 | $25.70 | $23.91 | $24.88 | 6,107,000 |
November 09 2022 | $24.55 | $24.67 | $21.89 | $23.11 | 8,464,800 |
November 08 2022 | $25.33 | $25.85 | $24.11 | $25.14 | 4,695,100 |
November 07 2022 | $26.25 | $26.30 | $24.80 | $25.76 | 3,303,600 |
November 04 2022 | $26.60 | $27.03 | $25.34 | $26.51 | 4,138,000 |
November 03 2022 | $26.00 | $27.29 | $26.00 | $26.29 | 3,384,400 |
November 02 2022 | $27.90 | $28.75 | $26.50 | $26.62 | 4,143,900 |
November 01 2022 | $29.40 | $29.69 | $27.62 | $28.39 | 5,147,500 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
