The closing price for GameStop (GME) on Friday was $24.93. It was up 0.2% for the day (up 0.3% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 12 2025 20:00 | $24.93 | $24.93 | $24.93 | $24.93 | — |
September 12 2025 19:30 | $24.89 | $24.99 | $24.87 | $24.95 | 1,305,127 |
September 12 2025 18:30 | $24.93 | $24.98 | $24.81 | $24.90 | 657,386 |
September 12 2025 17:30 | $24.92 | $25.03 | $24.85 | $24.93 | 477,927 |
September 12 2025 16:30 | $24.98 | $25.07 | $24.91 | $24.92 | 1,266,658 |
September 12 2025 15:30 | $24.84 | $24.99 | $24.83 | $24.97 | 1,652,787 |
September 12 2025 14:30 | $24.97 | $25.00 | $24.75 | $24.84 | 1,042,030 |
September 12 2025 13:30 | $24.89 | $25.14 | $24.78 | $24.97 | 2,021,405 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
