The closing price for GameStop (GME) in January 2020 was $0.96, on January 31, 2020. It was down 37.5% for the month. The latest price is $19.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2020 | $0.98 | $0.99 | $0.96 | $0.96 | 11,566,800 |
January 30 2020 | $1.03 | $1.03 | $0.97 | $0.98 | 12,026,000 |
January 29 2020 | $1.06 | $1.08 | $1.03 | $1.03 | 6,210,400 |
January 28 2020 | $1.08 | $1.08 | $1.05 | $1.05 | 8,579,600 |
January 27 2020 | $1.05 | $1.09 | $1.04 | $1.07 | 8,490,000 |
January 24 2020 | $1.16 | $1.16 | $1.06 | $1.08 | 16,654,400 |
January 23 2020 | $1.14 | $1.16 | $1.12 | $1.16 | 7,520,800 |
January 22 2020 | $1.14 | $1.16 | $1.12 | $1.14 | 10,510,000 |
January 21 2020 | $1.19 | $1.19 | $1.14 | $1.15 | 14,128,400 |
January 17 2020 | $1.15 | $1.19 | $1.13 | $1.19 | 16,078,000 |
January 16 2020 | $1.15 | $1.18 | $1.13 | $1.16 | 17,148,400 |
January 15 2020 | $1.17 | $1.18 | $1.14 | $1.15 | 19,924,400 |
January 14 2020 | $1.20 | $1.25 | $1.13 | $1.18 | 50,247,600 |
January 13 2020 | $1.36 | $1.40 | $1.33 | $1.36 | 14,500,800 |
January 10 2020 | $1.39 | $1.40 | $1.35 | $1.36 | 11,125,600 |
January 09 2020 | $1.46 | $1.46 | $1.37 | $1.39 | 10,572,000 |
January 08 2020 | $1.37 | $1.46 | $1.35 | $1.43 | 22,517,600 |
January 07 2020 | $1.44 | $1.46 | $1.36 | $1.38 | 20,912,000 |
January 06 2020 | $1.45 | $1.48 | $1.40 | $1.46 | 13,579,200 |
January 03 2020 | $1.55 | $1.56 | $1.46 | $1.47 | 14,175,600 |
January 02 2020 | $1.54 | $1.62 | $1.52 | $1.58 | 17,814,400 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.