gamestop (gme) stock price june 2020

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 $24.04.

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.