The closing price for GameStop (GME) in January 2022 was $27.23, on January 31, 2022. It was down 27% for the month. The latest price is $22.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2022 | $24.47 | $27.46 | $24.47 | $27.23 | 13,997,200 |
January 28 2022 | $23.85 | $24.50 | $21.90 | $24.48 | 16,430,400 |
January 27 2022 | $26.04 | $26.75 | $23.22 | $23.38 | 14,644,400 |
January 26 2022 | $25.28 | $29.75 | $25.08 | $25.82 | 33,330,000 |
January 25 2022 | $24.23 | $26.24 | $23.75 | $24.95 | 14,297,200 |
January 24 2022 | $24.76 | $25.72 | $21.57 | $25.04 | 25,039,600 |
January 21 2022 | $25.25 | $27.55 | $23.18 | $26.59 | 22,120,000 |
January 20 2022 | $26.98 | $28.80 | $25.40 | $25.67 | 11,680,400 |
January 19 2022 | $27.50 | $28.26 | $26.10 | $26.64 | 9,614,400 |
January 18 2022 | $28.28 | $28.44 | $26.10 | $27.23 | 15,022,400 |
January 14 2022 | $30.04 | $30.58 | $28.01 | $29.16 | 15,402,000 |
January 13 2022 | $32.13 | $32.63 | $30.42 | $30.62 | 8,901,200 |
January 12 2022 | $32.50 | $32.83 | $31.61 | $32.02 | 6,298,000 |
January 11 2022 | $32.53 | $34.20 | $31.85 | $32.58 | 10,332,400 |
January 10 2022 | $33.75 | $33.92 | $30.00 | $32.79 | 22,048,000 |
January 07 2022 | $39.94 | $40.08 | $33.13 | $35.16 | 48,549,200 |
January 06 2022 | $33.21 | $34.43 | $30.29 | $32.76 | 24,206,000 |
January 05 2022 | $37.10 | $37.21 | $32.29 | $32.34 | 13,585,600 |
January 04 2022 | $38.04 | $38.25 | $35.76 | $37.23 | 7,339,600 |
January 03 2022 | $37.31 | $39.85 | $37.30 | $38.21 | 5,654,800 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
