The closing price for GameStop (GME) between 2002 and 2023 was $17.53, on December 29, 2023. It was up 982% in that time. The latest price is $23.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2023 | $14.52 | $18.59 | $13.56 | $17.53 | 168,408,200 |
November 2023 | $13.78 | $17.56 | $11.83 | $14.55 | 148,487,200 |
October 2023 | $16.30 | $16.31 | $12.59 | $13.77 | 71,816,900 |
September 2023 | $18.66 | $19.48 | $16.40 | $16.46 | 73,553,100 |
August 2023 | $21.95 | $22.00 | $16.18 | $18.55 | 59,275,300 |
July 2023 | $24.29 | $25.11 | $21.79 | $22.20 | 47,270,700 |
June 2023 | $24.04 | $27.65 | $20.10 | $24.25 | 128,240,800 |
May 2023 | $19.16 | $24.80 | $18.06 | $24.05 | 64,065,900 |
April 2023 | $22.94 | $23.85 | $18.65 | $19.29 | 49,898,900 |
March 2023 | $18.92 | $27.00 | $15.53 | $23.02 | 171,919,100 |
February 2023 | $21.49 | $24.88 | $18.89 | $19.23 | 81,856,100 |
January 2023 | $18.64 | $23.48 | $15.41 | $21.87 | 103,365,700 |
December 2022 | $26.00 | $27.87 | $16.98 | $18.46 | 116,516,100 |
November 2022 | $29.40 | $29.69 | $21.89 | $26.21 | 81,877,500 |
October 2022 | $25.14 | $34.99 | $23.91 | $28.31 | 102,981,400 |
September 2022 | $28.00 | $30.34 | $23.42 | $25.13 | 109,156,700 |
August 2022 | $33.80 | $47.99 | $28.26 | $28.64 | 164,360,700 |
July 2022 | $30.28 | $40.41 | $28.34 | $34.01 | 211,815,200 |
June 2022 | $30.71 | $38.25 | $28.58 | $30.58 | 278,615,200 |
May 2022 | $30.91 | $37.12 | $19.44 | $31.19 | 368,167,600 |
April 2022 | $47.23 | $47.44 | $30.13 | $31.27 | 231,608,400 |
March 2022 | $30.55 | $49.85 | $19.40 | $41.65 | 636,574,800 |
February 2022 | $28.25 | $33.21 | $23.77 | $30.84 | 185,137,200 |
January 2022 | $37.31 | $40.08 | $21.57 | $27.23 | 338,492,800 |
December 2021 | $49.85 | $50.03 | $32.38 | $37.10 | 237,976,000 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
