The closing price for GameStop (GME) in June 2020 was $1.09, on June 30, 2020. It was up 5.3% for the month. The latest price is $23.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2020 | $1.08 | $1.13 | $1.05 | $1.09 | 15,556,000 |
June 29 2020 | $1.09 | $1.13 | $1.08 | $1.10 | 8,524,800 |
June 26 2020 | $1.12 | $1.13 | $1.07 | $1.09 | 15,204,800 |
June 25 2020 | $1.08 | $1.14 | $1.08 | $1.12 | 9,803,200 |
June 24 2020 | $1.21 | $1.21 | $1.10 | $1.10 | 11,904,800 |
June 23 2020 | $1.24 | $1.25 | $1.20 | $1.21 | 12,821,600 |
June 22 2020 | $1.20 | $1.24 | $1.18 | $1.22 | 12,715,600 |
June 19 2020 | $1.24 | $1.27 | $1.17 | $1.22 | 29,466,400 |
June 18 2020 | $1.17 | $1.24 | $1.16 | $1.24 | 13,695,200 |
June 17 2020 | $1.14 | $1.21 | $1.13 | $1.19 | 14,374,000 |
June 16 2020 | $1.24 | $1.24 | $1.13 | $1.16 | 12,485,200 |
June 15 2020 | $1.13 | $1.19 | $1.11 | $1.17 | 15,636,000 |
June 12 2020 | $1.15 | $1.20 | $1.10 | $1.18 | 17,512,800 |
June 11 2020 | $1.16 | $1.23 | $1.05 | $1.09 | 24,944,000 |
June 10 2020 | $1.20 | $1.38 | $1.17 | $1.27 | 42,425,600 |
June 09 2020 | $1.25 | $1.25 | $1.14 | $1.24 | 32,293,600 |
June 08 2020 | $1.07 | $1.29 | $1.07 | $1.25 | 40,534,800 |
June 05 2020 | $1.07 | $1.10 | $1.02 | $1.04 | 25,097,600 |
June 04 2020 | $1.11 | $1.18 | $1.09 | $1.12 | 14,057,200 |
June 03 2020 | $1.06 | $1.13 | $1.05 | $1.11 | 12,149,600 |
June 02 2020 | $1.07 | $1.08 | $1.02 | $1.05 | 9,477,600 |
June 01 2020 | $1.03 | $1.09 | $1.01 | $1.03 | 10,446,400 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
