The closing price for GameStop (GME) on Friday was $23.46. It was down 0.3% for the day (up 0.1% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 20 2025 20:00 | $23.46 | $23.46 | $23.46 | $23.46 | — |
June 20 2025 19:30 | $23.33 | $23.49 | $23.22 | $23.46 | 2,011,071 |
June 20 2025 18:30 | $23.47 | $23.54 | $23.28 | $23.33 | 938,177 |
June 20 2025 17:30 | $23.50 | $23.61 | $23.43 | $23.48 | 1,041,543 |
June 20 2025 16:30 | $23.34 | $23.73 | $23.33 | $23.51 | 1,757,689 |
June 20 2025 15:30 | $23.39 | $23.48 | $23.30 | $23.34 | 2,821,854 |
June 20 2025 14:30 | $23.35 | $23.45 | $23.13 | $23.28 | 2,081,982 |
June 20 2025 13:30 | $23.52 | $23.72 | $23.27 | $23.36 | 3,559,680 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
