The closing price for GameStop (GME) on Friday was $23.59. It was down 1.7% for the day (down 1.2% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 27 2025 20:00 | $23.59 | $23.59 | $23.59 | $23.59 | — |
June 27 2025 19:30 | $23.51 | $23.64 | $23.46 | $23.59 | 1,090,297 |
June 27 2025 18:30 | $23.64 | $23.64 | $23.46 | $23.51 | 1,242,458 |
June 27 2025 17:30 | $23.88 | $23.92 | $23.60 | $23.64 | 1,342,609 |
June 27 2025 16:30 | $23.86 | $23.96 | $23.70 | $23.88 | 1,730,338 |
June 27 2025 15:30 | $23.94 | $24.00 | $23.79 | $23.86 | 1,092,906 |
June 27 2025 14:30 | $24.23 | $24.26 | $23.89 | $23.95 | 1,071,979 |
June 27 2025 13:30 | $23.99 | $24.23 | $23.79 | $24.23 | 2,657,493 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
