The closing price for GameStop (GME) this year is $27, on Friday. It is down 15.2% for the year. The latest price is $26.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 14 2025 | $28.90 | $28.97 | $26.90 | $27.00 | 12,142,612 |
February 13 2025 | $25.75 | $26.40 | $25.75 | $26.34 | 8,255,330 |
February 12 2025 | $26.12 | $26.40 | $25.60 | $25.99 | 3,999,243 |
February 11 2025 | $26.85 | $27.76 | $26.47 | $26.56 | 7,042,658 |
February 10 2025 | $25.50 | $27.27 | $25.30 | $27.12 | 9,694,662 |
February 07 2025 | $24.90 | $25.02 | $24.60 | $24.73 | 3,403,304 |
February 06 2025 | $24.93 | $25.39 | $24.53 | $24.80 | 4,349,516 |
February 05 2025 | $25.70 | $25.81 | $24.90 | $24.93 | 4,580,218 |
February 04 2025 | $25.85 | $26.25 | $25.80 | $25.90 | 3,353,742 |
February 03 2025 | $25.57 | $26.54 | $25.50 | $25.89 | 5,740,535 |
January 31 2025 | $27.79 | $28.18 | $26.90 | $26.90 | 4,544,033 |
January 30 2025 | $27.84 | $28.23 | $27.71 | $27.99 | 3,343,948 |
January 29 2025 | $27.41 | $27.74 | $27.06 | $27.51 | 3,220,404 |
January 28 2025 | $27.00 | $27.59 | $26.65 | $27.46 | 3,169,854 |
January 27 2025 | $26.92 | $27.68 | $26.80 | $26.97 | 5,060,256 |
January 24 2025 | $28.30 | $28.67 | $27.62 | $27.77 | 4,511,646 |
January 23 2025 | $27.88 | $29.26 | $27.68 | $28.33 | 8,828,170 |
January 22 2025 | $27.36 | $28.02 | $27.30 | $27.65 | 5,025,385 |
January 21 2025 | $27.40 | $27.57 | $26.33 | $27.47 | 5,867,780 |
January 17 2025 | $27.61 | $28.79 | $27.02 | $27.51 | 8,977,526 |
January 16 2025 | $27.94 | $28.14 | $27.41 | $27.72 | 4,431,995 |
January 15 2025 | $28.90 | $29.33 | $27.84 | $27.96 | 6,025,350 |
January 14 2025 | $31.26 | $31.68 | $27.56 | $27.88 | 11,796,600 |
January 13 2025 | $31.60 | $31.80 | $30.90 | $31.02 | 5,566,985 |
January 10 2025 | $32.50 | $32.94 | $31.40 | $32.31 | 7,068,203 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
