The closing price for GameStop (GME) in May 2020 was $1.02, on May 29, 2020. It was down 28.1% for the month. The latest price is $27.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2020 | $1.08 | $1.11 | $1.01 | $1.02 | 15,894,160 |
May 28 2020 | $1.19 | $1.19 | $1.08 | $1.08 | 8,737,468 |
May 27 2020 | $1.14 | $1.18 | $1.09 | $1.17 | 12,586,412 |
May 26 2020 | $1.09 | $1.15 | $1.08 | $1.11 | 14,183,704 |
May 22 2020 | $1.12 | $1.12 | $1.03 | $1.05 | 9,519,404 |
May 21 2020 | $1.11 | $1.16 | $1.10 | $1.11 | 7,887,624 |
May 20 2020 | $1.13 | $1.17 | $1.08 | $1.11 | 10,174,436 |
May 19 2020 | $1.15 | $1.19 | $1.09 | $1.11 | 7,362,928 |
May 18 2020 | $1.10 | $1.16 | $1.09 | $1.15 | 9,486,776 |
May 15 2020 | $1.01 | $1.11 | $1.01 | $1.06 | 7,762,816 |
May 14 2020 | $1.04 | $1.05 | $0.99 | $1.03 | 8,019,472 |
May 13 2020 | $1.14 | $1.14 | $1.02 | $1.05 | 11,531,508 |
May 12 2020 | $1.20 | $1.23 | $1.12 | $1.14 | 10,556,628 |
May 11 2020 | $1.23 | $1.24 | $1.19 | $1.19 | 6,796,632 |
May 08 2020 | $1.22 | $1.30 | $1.21 | $1.25 | 9,414,644 |
May 07 2020 | $1.21 | $1.23 | $1.16 | $1.22 | 10,004,780 |
May 06 2020 | $1.35 | $1.35 | $1.23 | $1.23 | 13,478,560 |
May 05 2020 | $1.39 | $1.41 | $1.34 | $1.35 | 8,423,676 |
May 04 2020 | $1.46 | $1.48 | $1.35 | $1.37 | 16,272,420 |
May 01 2020 | $1.41 | $1.55 | $1.36 | $1.51 | 16,022,392 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
