gamestop stock price on may-june 2024

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.