The closing price for GameStop (GME) between August 1, 2020 and October 31, 2020 was $2.62, on October 30, 2020. It was up 159.8% in that time. The latest price is $22.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 30 2020 | $2.91 | $2.91 | $2.59 | $2.62 | 46,187,600 |
October 29 2020 | $2.97 | $3.06 | $2.92 | $2.93 | 16,663,200 |
October 28 2020 | $3.07 | $3.26 | $2.95 | $2.96 | 25,554,400 |
October 27 2020 | $3.43 | $3.43 | $3.09 | $3.17 | 28,924,000 |
October 26 2020 | $3.73 | $3.86 | $3.32 | $3.36 | 53,505,200 |
October 23 2020 | $3.76 | $3.85 | $3.64 | $3.75 | 26,029,200 |
October 22 2020 | $3.55 | $3.97 | $3.55 | $3.73 | 64,848,800 |
October 21 2020 | $3.48 | $3.61 | $3.45 | $3.53 | 21,447,600 |
October 20 2020 | $3.51 | $3.54 | $3.42 | $3.47 | 26,416,000 |
October 19 2020 | $3.36 | $3.63 | $3.35 | $3.48 | 52,676,400 |
October 16 2020 | $3.44 | $3.48 | $3.27 | $3.33 | 46,606,400 |
October 15 2020 | $3.00 | $3.78 | $3.00 | $3.46 | 159,579,200 |
October 14 2020 | $3.17 | $3.17 | $3.01 | $3.06 | 43,045,600 |
October 13 2020 | $2.93 | $3.11 | $2.91 | $2.97 | 40,718,800 |
October 12 2020 | $2.92 | $3.19 | $2.85 | $2.95 | 94,622,800 |
October 09 2020 | $3.21 | $3.70 | $2.98 | $3.01 | 308,611,200 |
October 08 2020 | $2.39 | $3.41 | $2.30 | $3.37 | 305,814,400 |
October 07 2020 | $2.31 | $2.39 | $2.29 | $2.34 | 13,234,400 |
October 06 2020 | $2.39 | $2.46 | $2.28 | $2.28 | 18,141,600 |
October 05 2020 | $2.36 | $2.40 | $2.31 | $2.37 | 11,220,000 |
October 02 2020 | $2.35 | $2.45 | $2.33 | $2.35 | 17,362,000 |
October 01 2020 | $2.52 | $2.56 | $2.42 | $2.44 | 18,216,400 |
September 30 2020 | $2.56 | $2.69 | $2.52 | $2.55 | 24,316,000 |
September 29 2020 | $2.50 | $2.66 | $2.48 | $2.59 | 20,950,400 |
September 28 2020 | $2.54 | $2.57 | $2.39 | $2.52 | 27,057,200 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
