The average closing price for GameStop (GME) in September 2022 was $26.81. It was down 10.3% for the month. The latest price is $22.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2022 | $25.03 | $25.82 | $24.44 | $25.13 | 3,148,300 |
September 29 2022 | $27.08 | $27.69 | $24.69 | $25.46 | 4,118,200 |
September 28 2022 | $25.89 | $27.50 | $25.62 | $27.31 | 2,630,100 |
September 27 2022 | $25.47 | $26.39 | $25.13 | $26.13 | 4,487,200 |
September 26 2022 | $24.66 | $25.87 | $24.12 | $24.48 | 3,440,300 |
September 23 2022 | $24.15 | $25.15 | $24.06 | $25.04 | 3,622,400 |
September 22 2022 | $27.17 | $27.27 | $24.38 | $24.70 | 4,346,500 |
September 21 2022 | $27.45 | $28.99 | $26.77 | $26.86 | 3,859,200 |
September 20 2022 | $29.28 | $29.33 | $27.18 | $27.54 | 3,145,900 |
September 19 2022 | $28.34 | $29.65 | $28.15 | $28.96 | 3,404,000 |
September 16 2022 | $28.33 | $28.80 | $27.78 | $28.64 | 4,656,000 |
September 15 2022 | $27.86 | $29.07 | $27.86 | $28.61 | 3,329,500 |
September 14 2022 | $27.56 | $28.45 | $26.65 | $28.13 | 3,605,800 |
September 13 2022 | $27.40 | $28.61 | $27.32 | $27.85 | 3,657,200 |
September 12 2022 | $29.03 | $30.34 | $28.00 | $29.24 | 6,175,200 |
September 09 2022 | $26.30 | $29.08 | $26.10 | $28.92 | 7,899,800 |
September 08 2022 | $25.00 | $26.74 | $24.07 | $25.83 | 14,142,200 |
September 07 2022 | $24.73 | $25.19 | $23.42 | $24.04 | 12,504,700 |
September 06 2022 | $25.75 | $26.72 | $24.67 | $25.14 | 7,010,200 |
September 02 2022 | $28.26 | $28.74 | $26.93 | $27.36 | 4,680,100 |
September 01 2022 | $28.00 | $28.91 | $26.95 | $27.63 | 5,293,900 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
