The closing price for GameStop (GME) on June 7, 2024 was $28.22. It was down 25.1% for the day (down 39.4% from previous close). The latest price is $26.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 07 2024 20:00 | $28.22 | $28.22 | $28.22 | $28.22 | — |
June 07 2024 19:30 | $28.13 | $28.92 | $27.77 | $28.21 | 11,438,831 |
June 07 2024 18:30 | $27.56 | $29.20 | $27.31 | $28.12 | 16,530,722 |
June 07 2024 17:30 | $29.20 | $30.49 | $26.12 | $27.61 | 27,044,682 |
June 07 2024 16:30 | $37.65 | $38.60 | $26.55 | $29.22 | 39,162,378 |
June 07 2024 15:30 | $36.42 | $38.48 | $31.63 | $37.64 | 38,390,423 |
June 07 2024 14:30 | $37.50 | $37.70 | $32.03 | $36.42 | 38,517,977 |
June 07 2024 13:30 | $37.69 | $48.00 | $34.10 | $36.91 | 101,910,841 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.