The closing price for GameStop (GME) on September 5, 2023 was $19.23. It was up 4.2% for the day (up 4.4% from previous close). The latest price is $26.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 05 2023 20:00 | $19.23 | $19.23 | $19.23 | $19.23 | — |
September 05 2023 19:30 | $19.14 | $19.30 | $19.11 | $19.23 | 677,219 |
September 05 2023 18:30 | $19.14 | $19.26 | $19.09 | $19.14 | 379,996 |
September 05 2023 17:30 | $19.17 | $19.22 | $19.06 | $19.13 | 277,985 |
September 05 2023 16:30 | $19.08 | $19.17 | $19.00 | $19.16 | 402,210 |
September 05 2023 15:30 | $19.05 | $19.14 | $18.82 | $19.07 | 313,157 |
September 05 2023 14:30 | $19.13 | $19.34 | $19.00 | $19.04 | 637,405 |
September 05 2023 13:30 | $18.45 | $19.28 | $18.26 | $19.13 | 871,148 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.