The closing price for GameStop (GME) the week of June 3, 2024 was $28.22, on June 7, 2024. It was down 29.8% for the week. The latest price is $23.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 07 2024 20:00 | $28.22 | $28.22 | $28.22 | $28.22 | — |
June 07 2024 19:30 | $28.13 | $28.92 | $27.77 | $28.21 | 11,438,831 |
June 07 2024 18:30 | $27.56 | $29.20 | $27.31 | $28.12 | 16,530,722 |
June 07 2024 17:30 | $29.20 | $30.49 | $26.12 | $27.61 | 27,044,682 |
June 07 2024 16:30 | $37.65 | $38.60 | $26.55 | $29.22 | 39,162,378 |
June 07 2024 15:30 | $36.42 | $38.48 | $31.63 | $37.64 | 38,390,423 |
June 07 2024 14:30 | $37.50 | $37.70 | $32.03 | $36.42 | 38,517,977 |
June 07 2024 13:30 | $37.69 | $48.00 | $34.10 | $36.91 | 101,910,841 |
June 06 2024 20:00 | $46.55 | $46.55 | $46.55 | $46.55 | — |
June 06 2024 19:30 | $46.83 | $47.50 | $43.20 | $46.55 | 25,223,964 |
June 06 2024 18:30 | $39.80 | $47.46 | $39.40 | $46.88 | 41,472,143 |
June 06 2024 17:30 | $39.07 | $44.41 | $36.75 | $39.83 | 44,673,786 |
June 06 2024 16:30 | $33.94 | $39.13 | $33.88 | $39.04 | 26,766,173 |
June 06 2024 15:30 | $33.44 | $34.27 | $33.06 | $33.90 | 6,979,376 |
June 06 2024 14:30 | $33.08 | $33.77 | $32.12 | $33.45 | 7,638,866 |
June 06 2024 13:30 | $31.57 | $34.30 | $31.28 | $33.10 | 23,646,033 |
June 05 2024 20:00 | $31.57 | $31.57 | $31.57 | $31.57 | — |
June 05 2024 19:30 | $30.42 | $31.84 | $30.35 | $31.45 | 8,192,904 |
June 05 2024 18:30 | $29.53 | $30.66 | $29.30 | $30.40 | 5,850,198 |
June 05 2024 17:30 | $29.82 | $29.84 | $28.26 | $29.54 | 8,776,325 |
June 05 2024 16:30 | $30.28 | $30.97 | $29.58 | $29.80 | 7,601,856 |
June 05 2024 15:30 | $29.85 | $30.68 | $29.51 | $30.27 | 5,759,945 |
June 05 2024 14:30 | $29.98 | $30.49 | $29.10 | $29.81 | 10,501,571 |
June 05 2024 13:30 | $26.30 | $30.75 | $26.11 | $29.94 | 22,134,895 |
June 04 2024 20:00 | $26.50 | $26.50 | $26.50 | $26.50 | — |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
