The highest closing price for GameStop (GME) all-time was $86.88, on January 27, 2021. The latest price is $22.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $22.32 | $23.21 | $21.92 | $22.94 | 57,080,096 |
July 2025 | $24.15 | $24.84 | $22.27 | $22.45 | 200,617,300 |
June 2025 | $29.87 | $31.05 | $21.54 | $24.39 | 455,061,000 |
May 2025 | $27.98 | $35.81 | $25.67 | $29.80 | 265,426,600 |
April 2025 | $22.76 | $28.25 | $20.78 | $27.86 | 216,200,100 |
March 2025 | $25.26 | $29.80 | $20.73 | $22.32 | 284,195,200 |
February 2025 | $25.57 | $28.97 | $23.83 | $25.04 | 110,678,800 |
January 2025 | $31.84 | $34.40 | $26.33 | $26.90 | 135,097,900 |
December 2024 | $28.96 | $34.37 | $26.15 | $31.34 | 281,320,700 |
November 2024 | $22.40 | $32.12 | $21.88 | $29.05 | 259,026,500 |
October 2024 | $22.95 | $24.54 | $20.30 | $22.18 | 130,242,300 |
September 2024 | $24.15 | $25.02 | $19.31 | $22.93 | 276,216,600 |
August 2024 | $22.92 | $23.48 | $18.73 | $23.42 | 133,244,800 |
July 2024 | $23.35 | $29.79 | $22.31 | $22.67 | 308,566,600 |
June 2024 | $40.19 | $48.00 | $22.55 | $24.69 | 1,706,253,100 |
May 2024 | $11.03 | $64.83 | $10.70 | $23.14 | 1,305,750,100 |
April 2024 | $12.63 | $12.67 | $9.95 | $11.09 | 92,513,100 |
March 2024 | $14.18 | $15.89 | $12.47 | $12.52 | 109,035,200 |
February 2024 | $14.34 | $15.23 | $13.12 | $14.27 | 53,459,300 |
January 2024 | $17.25 | $17.60 | $13.71 | $14.23 | 63,343,800 |
December 2023 | $14.52 | $18.59 | $13.56 | $17.53 | 168,408,200 |
November 2023 | $13.78 | $17.56 | $11.83 | $14.55 | 148,487,200 |
October 2023 | $16.30 | $16.31 | $12.59 | $13.77 | 71,816,900 |
September 2023 | $18.66 | $19.48 | $16.40 | $16.46 | 73,553,100 |
August 2023 | $21.95 | $22.00 | $16.18 | $18.55 | 59,275,300 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
