The closing price for GameStop (GME) on Friday was $21.23. It was down 3% for the day (down 2.9% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 12 2025 21:00 | $21.23 | $21.23 | $21.23 | $21.23 | — |
December 12 2025 20:30 | $21.22 | $21.27 | $21.16 | $21.23 | 745,017 |
December 12 2025 19:30 | $21.23 | $21.24 | $21.09 | $21.23 | 575,884 |
December 12 2025 18:30 | $21.35 | $21.37 | $21.21 | $21.23 | 391,184 |
December 12 2025 17:30 | $21.24 | $21.46 | $21.22 | $21.35 | 462,580 |
December 12 2025 16:30 | $21.43 | $21.43 | $21.15 | $21.25 | 864,094 |
December 12 2025 15:30 | $21.58 | $21.64 | $21.29 | $21.42 | 984,632 |
December 12 2025 14:30 | $21.89 | $21.97 | $21.54 | $21.58 | 954,781 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
