The closing price for GameStop (GME) yesterday was $22.56. It was down 1.6% for the day (down 2.1% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 18 2025 20:30 | $22.77 | $22.80 | $22.54 | $22.56 | 41,896 |
December 18 2025 19:30 | $22.75 | $22.76 | $22.58 | $22.64 | 17,705 |
December 18 2025 18:30 | $22.86 | $22.92 | $22.72 | $22.72 | 14,392 |
December 18 2025 17:30 | $22.85 | $22.92 | $22.84 | $22.89 | 9,822 |
December 18 2025 16:30 | $22.95 | $23.07 | $22.77 | $22.82 | 16,813 |
December 18 2025 15:30 | $22.97 | $23.09 | $22.92 | $22.98 | 22,566 |
December 18 2025 14:30 | $22.93 | $23.08 | $22.73 | $22.96 | 34,165 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
