The closing price for GameStop (GME) yesterday was $18.21. It was up 0.3% for the day (up 0.9% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 21 2026 20:00 | $18.21 | $18.21 | $18.21 | $18.21 | — |
August 21 2026 19:30 | $18.16 | $18.25 | $18.14 | $18.21 | 1,089,254 |
August 21 2026 18:30 | $18.14 | $18.23 | $18.14 | $18.17 | 597,955 |
August 21 2026 17:30 | $18.18 | $18.20 | $18.11 | $18.14 | 406,001 |
August 21 2026 16:30 | $18.17 | $18.20 | $18.13 | $18.18 | 352,202 |
August 21 2026 15:30 | $18.13 | $18.24 | $18.13 | $18.17 | 619,023 |
August 21 2026 14:30 | $18.08 | $18.17 | $18.06 | $18.13 | 493,988 |
August 21 2026 13:30 | $18.15 | $18.24 | $18.01 | $18.08 | 1,012,740 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.