The closing price for GameStop (GME) on September 8, 2021 was $49.64. It was down 1.2% for the day (down 0.2% from previous close). The latest price is $21.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 08 2021 19:30 | $50.10 | $50.50 | $49.56 | $49.64 | 2,722,928 |
September 08 2021 18:30 | $49.74 | $50.75 | $49.45 | $50.12 | 2,654,436 |
September 08 2021 17:30 | $48.91 | $49.83 | $48.77 | $49.75 | 1,249,384 |
September 08 2021 16:30 | $48.48 | $49.39 | $48.38 | $48.88 | 1,665,300 |
September 08 2021 15:30 | $48.30 | $49.06 | $48.18 | $48.50 | 1,374,184 |
September 08 2021 14:30 | $48.38 | $48.75 | $47.67 | $48.28 | 2,695,720 |
September 08 2021 13:30 | $50.25 | $51.72 | $48.19 | $48.43 | 5,276,284 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
