The closing price for GameStop (GME) between January 20, 2021 and January 27, 2021 was $86.88, on January 27, 2021. It was up 829.9% in that time. The latest price is $23.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 27 2021 20:30 | $83.96 | $87.75 | $80.00 | $86.79 | 18,741,928 |
January 27 2021 19:30 | $75.31 | $88.25 | $73.75 | $83.96 | 34,189,556 |
January 27 2021 18:30 | $80.75 | $86.33 | $72.50 | $75.70 | 28,455,512 |
January 27 2021 17:30 | $75.64 | $87.50 | $75.00 | $81.00 | 30,442,564 |
January 27 2021 16:30 | $90.88 | $95.00 | $70.00 | $75.78 | 46,436,228 |
January 27 2021 15:30 | $69.05 | $95.00 | $68.75 | $90.59 | 77,011,012 |
January 27 2021 14:30 | $88.71 | $88.71 | $62.25 | $69.71 | 123,659,496 |
January 26 2021 20:30 | $37.08 | $37.50 | $33.08 | $36.49 | 56,062,664 |
January 26 2021 19:30 | $30.59 | $37.31 | $29.30 | $37.10 | 152,296,088 |
January 26 2021 18:30 | $28.06 | $31.25 | $26.50 | $30.55 | 127,138,596 |
January 26 2021 17:30 | $23.13 | $28.56 | $23.11 | $28.00 | 120,585,948 |
January 26 2021 16:30 | $21.86 | $23.25 | $21.39 | $23.13 | 28,473,476 |
January 26 2021 15:30 | $20.60 | $23.50 | $20.05 | $21.86 | 56,126,940 |
January 26 2021 14:30 | $22.14 | $25.41 | $20.28 | $20.65 | 101,169,624 |
January 25 2021 20:30 | $19.75 | $20.31 | $18.88 | $19.19 | 29,777,144 |
January 25 2021 19:30 | $20.53 | $21.13 | $17.78 | $19.75 | 60,009,412 |
January 25 2021 18:30 | $17.25 | $21.64 | $16.98 | $20.55 | 77,478,756 |
January 25 2021 17:30 | $19.09 | $21.45 | $16.34 | $17.33 | 88,387,372 |
January 25 2021 16:30 | $24.00 | $26.83 | $15.28 | $18.18 | 85,797,612 |
January 25 2021 15:30 | $29.99 | $39.80 | $21.35 | $23.70 | 155,602,392 |
January 25 2021 14:30 | $24.18 | $30.00 | $21.25 | $29.98 | 202,992,740 |
January 22 2021 20:30 | $15.28 | $17.00 | $14.86 | $16.21 | 74,751,536 |
January 22 2021 19:30 | $14.90 | $15.59 | $14.30 | $15.29 | 74,784,020 |
January 22 2021 18:30 | $14.81 | $16.05 | $13.62 | $14.89 | 108,314,808 |
January 22 2021 17:30 | $15.37 | $19.19 | $13.81 | $14.79 | 242,780,240 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
