The closing price for GameStop (GME) in June 2019 was $1.37, on June 28, 2019. It was down 27.8% for the month. The latest price is $22.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 28 2019 | $1.38 | $1.40 | $1.36 | $1.37 | 15,585,600 |
June 27 2019 | $1.37 | $1.40 | $1.36 | $1.39 | 15,024,000 |
June 26 2019 | $1.37 | $1.38 | $1.35 | $1.37 | 14,207,200 |
June 25 2019 | $1.34 | $1.38 | $1.33 | $1.36 | 12,341,600 |
June 24 2019 | $1.35 | $1.37 | $1.32 | $1.34 | 19,293,200 |
June 21 2019 | $1.38 | $1.38 | $1.33 | $1.36 | 35,817,200 |
June 20 2019 | $1.42 | $1.42 | $1.38 | $1.38 | 15,735,200 |
June 19 2019 | $1.44 | $1.44 | $1.40 | $1.41 | 11,893,200 |
June 18 2019 | $1.43 | $1.46 | $1.42 | $1.43 | 16,281,600 |
June 17 2019 | $1.41 | $1.45 | $1.40 | $1.43 | 14,746,000 |
June 14 2019 | $1.43 | $1.46 | $1.40 | $1.41 | 21,218,400 |
June 13 2019 | $1.39 | $1.43 | $1.37 | $1.43 | 23,363,200 |
June 12 2019 | $1.42 | $1.45 | $1.38 | $1.38 | 19,657,200 |
June 11 2019 | $1.38 | $1.46 | $1.37 | $1.43 | 53,695,200 |
June 10 2019 | $1.34 | $1.39 | $1.32 | $1.36 | 75,706,000 |
June 07 2019 | $1.28 | $1.31 | $1.25 | $1.26 | 42,365,200 |
June 06 2019 | $1.25 | $1.28 | $1.21 | $1.28 | 54,232,000 |
June 05 2019 | $1.37 | $1.40 | $1.18 | $1.26 | 157,416,800 |
June 04 2019 | $1.90 | $1.96 | $1.88 | $1.96 | 41,720,400 |
June 03 2019 | $1.90 | $1.91 | $1.86 | $1.87 | 20,916,400 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.