The closing price for GameStop (GME) on May 6, 2024 was $16.31. It was up 8.8% for the day (down 1% from previous close). The latest price is $23.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 06 2024 20:00 | $16.31 | $16.31 | $16.31 | $16.31 | — |
May 06 2024 19:30 | $15.83 | $16.46 | $15.53 | $16.30 | 4,000,887 |
May 06 2024 18:30 | $16.14 | $16.17 | $15.07 | $15.82 | 6,503,151 |
May 06 2024 17:30 | $14.85 | $16.61 | $14.81 | $16.14 | 10,516,288 |
May 06 2024 16:30 | $13.94 | $15.00 | $13.77 | $14.84 | 4,698,352 |
May 06 2024 15:30 | $14.12 | $14.12 | $13.62 | $13.94 | 2,979,669 |
May 06 2024 14:30 | $15.20 | $15.43 | $14.11 | $14.12 | 6,046,829 |
May 06 2024 13:30 | $14.99 | $17.40 | $14.98 | $15.21 | 12,616,915 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
