The closing price for GameStop (GME) in August 2024 was $23.42, on August 30, 2024. It was up 2.2% for the month. The latest price is $21.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2024 | $21.82 | $23.48 | $21.73 | $23.42 | 15,680,700 |
August 29 2024 | $20.50 | $22.45 | $20.47 | $21.51 | 10,428,400 |
August 28 2024 | $20.71 | $21.07 | $19.88 | $19.90 | 5,219,500 |
August 27 2024 | $21.06 | $21.29 | $20.66 | $20.74 | 4,118,800 |
August 26 2024 | $22.25 | $22.39 | $21.30 | $21.36 | 4,780,500 |
August 23 2024 | $22.25 | $22.62 | $22.18 | $22.21 | 4,056,700 |
August 22 2024 | $22.50 | $22.76 | $22.09 | $22.12 | 3,382,500 |
August 21 2024 | $22.17 | $22.65 | $22.16 | $22.55 | 3,163,200 |
August 20 2024 | $22.50 | $22.52 | $21.96 | $22.28 | 3,570,300 |
August 19 2024 | $22.35 | $23.10 | $22.32 | $22.66 | 4,543,500 |
August 16 2024 | $22.37 | $22.69 | $22.24 | $22.40 | 3,641,800 |
August 15 2024 | $22.25 | $22.84 | $21.97 | $22.53 | 5,361,400 |
August 14 2024 | $22.34 | $22.73 | $21.79 | $21.99 | 3,489,400 |
August 13 2024 | $21.96 | $22.38 | $21.86 | $22.27 | 3,913,700 |
August 12 2024 | $21.98 | $22.27 | $21.45 | $21.88 | 4,449,100 |
August 09 2024 | $21.51 | $22.17 | $21.46 | $21.93 | 4,828,900 |
August 08 2024 | $21.01 | $21.88 | $20.81 | $21.75 | 5,439,700 |
August 07 2024 | $21.15 | $21.46 | $20.38 | $20.83 | 6,101,100 |
August 06 2024 | $21.02 | $21.58 | $20.26 | $21.28 | 6,505,300 |
August 05 2024 | $18.83 | $20.80 | $18.73 | $20.65 | 12,205,900 |
August 02 2024 | $20.95 | $21.61 | $20.43 | $21.07 | 9,030,000 |
August 01 2024 | $22.92 | $23.09 | $21.56 | $21.71 | 9,334,400 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
