The closing price for GameStop (GME) on June 5, 2024 was $31.57. It was up 20% for the day (up 19.1% from previous close). The latest price is $23.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 05 2024 20:00 | $31.57 | $31.57 | $31.57 | $31.57 | — |
June 05 2024 19:30 | $30.42 | $31.84 | $30.35 | $31.45 | 8,192,904 |
June 05 2024 18:30 | $29.53 | $30.66 | $29.30 | $30.40 | 5,850,198 |
June 05 2024 17:30 | $29.82 | $29.84 | $28.26 | $29.54 | 8,776,325 |
June 05 2024 16:30 | $30.28 | $30.97 | $29.58 | $29.80 | 7,601,856 |
June 05 2024 15:30 | $29.85 | $30.68 | $29.51 | $30.27 | 5,759,945 |
June 05 2024 14:30 | $29.98 | $30.49 | $29.10 | $29.81 | 10,501,571 |
June 05 2024 13:30 | $26.30 | $30.75 | $26.11 | $29.94 | 22,134,895 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
