The closing price for GameStop (GME) in July 2020 was $1.00, on July 31, 2020. It was down 7% for the month. The latest price is $22.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2020 | $1.02 | $1.04 | $1.00 | $1.00 | 7,517,600 |
July 30 2020 | $1.00 | $1.06 | $0.99 | $1.03 | 9,594,000 |
July 29 2020 | $0.99 | $1.05 | $0.98 | $1.02 | 11,518,400 |
July 28 2020 | $0.99 | $1.01 | $0.98 | $0.99 | 18,221,600 |
July 27 2020 | $1.01 | $1.03 | $0.99 | $1.00 | 9,890,800 |
July 24 2020 | $1.02 | $1.06 | $1.00 | $1.01 | 8,863,600 |
July 23 2020 | $1.02 | $1.08 | $1.02 | $1.03 | 12,948,800 |
July 22 2020 | $1.01 | $1.03 | $0.98 | $1.03 | 10,094,000 |
July 21 2020 | $0.98 | $1.02 | $0.97 | $1.00 | 13,351,600 |
July 20 2020 | $0.99 | $1.02 | $0.94 | $0.96 | 13,604,400 |
July 17 2020 | $1.04 | $1.06 | $0.99 | $0.99 | 12,263,600 |
July 16 2020 | $1.05 | $1.05 | $1.02 | $1.04 | 5,320,400 |
July 15 2020 | $1.03 | $1.07 | $1.03 | $1.05 | 5,896,400 |
July 14 2020 | $1.06 | $1.08 | $1.02 | $1.02 | 9,046,400 |
July 13 2020 | $1.09 | $1.14 | $1.07 | $1.07 | 16,864,800 |
July 10 2020 | $1.05 | $1.10 | $1.05 | $1.09 | 5,643,200 |
July 09 2020 | $1.07 | $1.08 | $1.03 | $1.05 | 7,970,400 |
July 08 2020 | $1.03 | $1.07 | $1.01 | $1.07 | 8,211,200 |
July 07 2020 | $1.05 | $1.06 | $1.02 | $1.02 | 9,826,400 |
July 06 2020 | $1.08 | $1.09 | $1.05 | $1.06 | 8,563,600 |
July 02 2020 | $1.12 | $1.13 | $1.07 | $1.07 | 7,550,400 |
July 01 2020 | $1.08 | $1.13 | $1.08 | $1.11 | 9,214,800 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
