The highest closing price for GameStop (GME) last month was $35.01, on May 27. It was up 6.5% for the month. The latest price is $23.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $29.20 | $30.49 | $29.19 | $29.80 | 10,227,800 |
May 29 2025 | $31.17 | $31.35 | $29.32 | $29.57 | 15,819,000 |
May 28 2025 | $35.78 | $35.81 | $30.73 | $31.21 | 45,300,400 |
May 27 2025 | $33.97 | $35.74 | $33.63 | $35.01 | 33,217,800 |
May 23 2025 | $30.60 | $33.21 | $30.55 | $33.03 | 30,477,600 |
May 22 2025 | $28.55 | $31.00 | $28.49 | $30.86 | 21,451,000 |
May 21 2025 | $28.40 | $29.19 | $28.02 | $28.05 | 8,762,000 |
May 20 2025 | $27.89 | $28.78 | $27.85 | $28.51 | 4,795,100 |
May 19 2025 | $27.75 | $28.20 | $27.69 | $27.89 | 4,223,500 |
May 16 2025 | $28.61 | $29.06 | $28.30 | $28.45 | 6,504,400 |
May 15 2025 | $28.58 | $28.64 | $27.42 | $28.63 | 9,364,400 |
May 14 2025 | $28.48 | $29.39 | $28.30 | $28.73 | 14,552,300 |
May 13 2025 | $28.05 | $28.86 | $28.05 | $28.39 | 10,365,300 |
May 12 2025 | $28.06 | $28.18 | $27.29 | $28.05 | 7,395,200 |
May 09 2025 | $26.78 | $27.73 | $26.76 | $27.54 | 7,795,200 |
May 08 2025 | $26.30 | $26.99 | $26.18 | $26.78 | 6,521,700 |
May 07 2025 | $26.19 | $26.34 | $25.88 | $26.01 | 4,364,300 |
May 06 2025 | $26.44 | $26.50 | $25.67 | $26.04 | 5,883,800 |
May 05 2025 | $27.33 | $27.41 | $26.35 | $26.60 | 7,132,400 |
May 02 2025 | $27.70 | $27.92 | $27.15 | $27.48 | 5,579,900 |
May 01 2025 | $27.98 | $28.35 | $27.42 | $27.43 | 5,693,500 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
