The closing price for GameStop (GME) on Friday was $21.80. It was down 2.1% for the day (down 2.1% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 05 2026 20:00 | $21.80 | $21.80 | $21.80 | $21.80 | — |
June 05 2026 19:30 | $21.51 | $21.80 | $21.45 | $21.80 | 1,057,302 |
June 05 2026 18:30 | $21.52 | $21.57 | $21.33 | $21.51 | 898,224 |
June 05 2026 17:30 | $21.65 | $21.68 | $21.50 | $21.53 | 469,001 |
June 05 2026 16:30 | $21.64 | $21.71 | $21.55 | $21.68 | 583,990 |
June 05 2026 15:30 | $21.80 | $21.81 | $21.60 | $21.64 | 661,579 |
June 05 2026 14:30 | $21.91 | $21.99 | $21.77 | $21.80 | 762,847 |
June 05 2026 13:30 | $22.26 | $22.35 | $21.85 | $21.90 | 1,370,573 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.