The high price for GameStop (GME) on May 16, 2024 was $35.24. It was down 18.6% for the day (down 30% from previous close). The latest price is $24.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 16 2024 20:00 | $27.67 | $27.67 | $27.67 | $27.67 | — |
May 16 2024 19:30 | $29.28 | $29.55 | $27.59 | $27.66 | 6,786,641 |
May 16 2024 18:30 | $30.14 | $30.25 | $29.02 | $29.25 | 6,324,568 |
May 16 2024 17:30 | $31.41 | $31.55 | $30.00 | $30.14 | 4,242,020 |
May 16 2024 16:30 | $30.02 | $31.69 | $29.28 | $31.42 | 7,597,329 |
May 16 2024 15:30 | $30.32 | $30.78 | $28.61 | $30.00 | 9,159,697 |
May 16 2024 14:30 | $33.96 | $34.05 | $29.08 | $30.33 | 14,640,073 |
May 16 2024 13:30 | $33.98 | $35.24 | $31.78 | $33.95 | 22,465,136 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.