The closing price for GameStop (GME) on May 16 was $28.45. It was down 0.6% for the day (down 0.6% from previous close). The latest price is $23.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 16 2025 20:00 | $28.45 | $28.45 | $28.45 | $28.45 | — |
May 16 2025 19:30 | $28.40 | $28.53 | $28.36 | $28.46 | 672,158 |
May 16 2025 18:30 | $28.45 | $28.51 | $28.32 | $28.40 | 796,688 |
May 16 2025 17:30 | $28.58 | $28.61 | $28.44 | $28.45 | 655,454 |
May 16 2025 16:30 | $28.57 | $28.80 | $28.30 | $28.58 | 718,151 |
May 16 2025 15:30 | $28.83 | $28.93 | $28.56 | $28.59 | 777,436 |
May 16 2025 14:30 | $28.59 | $29.06 | $28.45 | $28.83 | 1,286,616 |
May 16 2025 13:30 | $28.61 | $28.73 | $28.47 | $28.58 | 1,140,000 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
