The highest closing price for GameStop (GME) all-time was $86.88, on January 27, 2021. The latest price is $18.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| May 2024 | $11.03 | $18.51 | $10.70 | $18.01 | 170,468,765 |
| April 2024 | $12.63 | $12.67 | $9.95 | $11.09 | 92,586,346 |
| March 2024 | $14.18 | $15.89 | $12.47 | $12.52 | 109,035,224 |
| February 2024 | $14.34 | $15.23 | $13.12 | $14.27 | 53,472,552 |
| January 2024 | $17.25 | $17.60 | $13.71 | $14.23 | 63,343,668 |
| December 2023 | $14.52 | $18.59 | $13.56 | $17.53 | 168,407,960 |
| November 2023 | $13.78 | $17.56 | $11.83 | $14.55 | 148,509,210 |
| October 2023 | $16.30 | $16.31 | $12.59 | $13.77 | 71,829,219 |
| September 2023 | $18.66 | $19.48 | $16.40 | $16.46 | 73,568,340 |
| August 2023 | $21.95 | $22.00 | $16.18 | $18.55 | 59,304,059 |
| July 2023 | $24.29 | $25.11 | $21.79 | $22.20 | 47,306,748 |
| June 2023 | $24.04 | $27.65 | $20.10 | $24.25 | 129,033,774 |
| May 2023 | $19.16 | $24.80 | $18.06 | $24.05 | 64,068,845 |
| April 2023 | $22.94 | $23.85 | $18.65 | $19.29 | 49,898,906 |
| March 2023 | $18.92 | $27.00 | $15.53 | $23.02 | 171,946,650 |
| February 2023 | $21.49 | $24.88 | $18.89 | $19.23 | 81,865,591 |
| January 2023 | $18.64 | $23.48 | $15.41 | $21.87 | 103,365,528 |
| December 2022 | $26.00 | $27.87 | $16.98 | $18.46 | 116,516,141 |
| November 2022 | $29.40 | $29.69 | $21.89 | $26.21 | 81,888,567 |
| October 2022 | $25.14 | $34.99 | $23.91 | $28.31 | 102,994,918 |
| September 2022 | $28.00 | $30.34 | $23.42 | $25.13 | 109,173,278 |
| August 2022 | $33.80 | $47.99 | $28.26 | $28.64 | 164,419,358 |
| July 2022 | $30.28 | $40.41 | $28.34 | $34.01 | 211,850,319 |
| June 2022 | $30.71 | $38.25 | $28.58 | $30.58 | 278,666,568 |
| May 2022 | $30.91 | $37.12 | $19.44 | $31.19 | 368,168,108 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
