The closing price for GameStop (GME) on January 25, 2021 was $19.19. It was down 20.6% for the day (up 18.1% from previous close). The latest price is $26.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 25 2021 20:30 | $19.75 | $20.31 | $18.88 | $19.19 | 29,777,144 |
January 25 2021 19:30 | $20.53 | $21.13 | $17.78 | $19.75 | 60,009,412 |
January 25 2021 18:30 | $17.25 | $21.64 | $16.98 | $20.55 | 77,478,756 |
January 25 2021 17:30 | $19.09 | $21.45 | $16.34 | $17.33 | 88,387,372 |
January 25 2021 16:30 | $24.00 | $26.83 | $15.28 | $18.18 | 85,797,612 |
January 25 2021 15:30 | $29.99 | $39.80 | $21.35 | $23.70 | 155,602,392 |
January 25 2021 14:30 | $24.18 | $30.00 | $21.25 | $29.98 | 202,992,740 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
