The closing price for GameStop (GME) on July 8, 2021 was $47.75. It was up 4.9% for the day (up 0.2% from previous close). The latest price is $23.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 08 2021 19:30 | $47.11 | $48.06 | $47.10 | $47.75 | 1,172,696 |
July 08 2021 18:30 | $47.12 | $47.33 | $46.55 | $47.15 | 923,096 |
July 08 2021 17:30 | $48.05 | $48.17 | $46.88 | $47.16 | 761,568 |
July 08 2021 16:30 | $48.16 | $48.56 | $47.72 | $48.06 | 956,680 |
July 08 2021 15:30 | $47.53 | $48.40 | $46.95 | $48.13 | 1,619,164 |
July 08 2021 14:30 | $46.69 | $47.63 | $46.29 | $47.60 | 1,326,220 |
July 08 2021 13:30 | $45.50 | $47.50 | $44.88 | $46.73 | 4,252,988 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
