The closing price for GameStop (GME) the week of May 6, 2024 was $17.46, on May 10, 2024. It was up 16.5% for the week. The latest price is $22.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 10 2024 20:00 | $17.46 | $17.46 | $17.46 | $17.46 | — |
May 10 2024 19:30 | $17.20 | $17.56 | $16.93 | $17.45 | 2,485,026 |
May 10 2024 18:30 | $17.89 | $17.90 | $16.88 | $17.21 | 3,102,677 |
May 10 2024 17:30 | $18.01 | $18.14 | $17.71 | $17.90 | 2,190,681 |
May 10 2024 16:30 | $17.55 | $18.32 | $17.40 | $18.00 | 3,670,243 |
May 10 2024 15:30 | $17.67 | $17.78 | $17.07 | $17.55 | 2,602,729 |
May 10 2024 14:30 | $18.31 | $18.45 | $17.30 | $17.66 | 7,253,188 |
May 10 2024 13:30 | $17.93 | $20.20 | $17.29 | $18.33 | 15,149,077 |
May 09 2024 20:00 | $18.01 | $18.01 | $18.01 | $18.01 | — |
May 09 2024 19:30 | $16.92 | $18.51 | $16.85 | $18.03 | 9,277,789 |
May 09 2024 18:30 | $16.03 | $17.05 | $16.01 | $16.93 | 4,132,539 |
May 09 2024 17:30 | $16.03 | $16.25 | $15.87 | $16.04 | 1,104,196 |
May 09 2024 16:30 | $15.88 | $16.09 | $15.60 | $16.04 | 1,348,819 |
May 09 2024 15:30 | $15.82 | $16.04 | $15.35 | $15.86 | 2,078,790 |
May 09 2024 14:30 | $16.54 | $16.61 | $15.63 | $15.82 | 3,053,893 |
May 09 2024 13:30 | $15.90 | $16.63 | $15.60 | $16.55 | 3,670,248 |
May 08 2024 20:00 | $15.92 | $15.92 | $15.92 | $15.92 | — |
May 08 2024 19:30 | $15.93 | $16.13 | $15.79 | $15.90 | 1,609,949 |
May 08 2024 18:30 | $16.92 | $16.92 | $15.65 | $15.92 | 4,915,304 |
May 08 2024 17:30 | $16.55 | $17.14 | $16.22 | $16.92 | 2,952,744 |
May 08 2024 16:30 | $16.41 | $16.86 | $16.40 | $16.55 | 2,863,875 |
May 08 2024 15:30 | $16.24 | $17.24 | $15.95 | $16.41 | 6,040,152 |
May 08 2024 14:30 | $15.96 | $16.24 | $15.67 | $16.24 | 2,036,984 |
May 08 2024 13:30 | $16.05 | $16.40 | $15.33 | $15.97 | 3,887,853 |
May 07 2024 20:00 | $16.31 | $16.31 | $16.31 | $16.31 | — |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
