The closing price for GameStop (GME) in 2019 was $1.52, on December 31, 2019. It was down 49.5% for the year. The latest price is $29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $1.52 | $1.60 | $1.50 | $1.52 | 17,290,440 |
December 30 2019 | $1.47 | $1.56 | $1.44 | $1.53 | 17,929,392 |
December 27 2019 | $1.36 | $1.50 | $1.35 | $1.48 | 44,165,160 |
December 26 2019 | $1.37 | $1.38 | $1.31 | $1.35 | 17,064,612 |
December 24 2019 | $1.41 | $1.42 | $1.36 | $1.36 | 13,582,040 |
December 23 2019 | $1.51 | $1.52 | $1.39 | $1.40 | 25,131,632 |
December 20 2019 | $1.52 | $1.56 | $1.49 | $1.50 | 21,938,516 |
December 19 2019 | $1.55 | $1.56 | $1.51 | $1.52 | 17,807,916 |
December 18 2019 | $1.52 | $1.57 | $1.48 | $1.54 | 21,062,424 |
December 17 2019 | $1.38 | $1.52 | $1.37 | $1.52 | 16,569,336 |
December 16 2019 | $1.35 | $1.40 | $1.35 | $1.38 | 17,628,824 |
December 13 2019 | $1.37 | $1.41 | $1.31 | $1.36 | 21,756,072 |
December 12 2019 | $1.37 | $1.43 | $1.35 | $1.40 | 25,549,496 |
December 11 2019 | $1.31 | $1.45 | $1.30 | $1.38 | 78,155,640 |
December 10 2019 | $1.57 | $1.64 | $1.53 | $1.63 | 38,875,396 |
December 09 2019 | $1.66 | $1.73 | $1.55 | $1.58 | 25,406,232 |
December 06 2019 | $1.60 | $1.67 | $1.60 | $1.67 | 19,029,552 |
December 05 2019 | $1.58 | $1.63 | $1.56 | $1.60 | 17,525,652 |
December 04 2019 | $1.54 | $1.62 | $1.53 | $1.61 | 11,489,940 |
December 03 2019 | $1.51 | $1.55 | $1.48 | $1.53 | 8,864,792 |
December 02 2019 | $1.59 | $1.62 | $1.52 | $1.54 | 8,242,504 |
November 29 2019 | $1.58 | $1.60 | $1.56 | $1.59 | 5,475,932 |
November 27 2019 | $1.53 | $1.60 | $1.51 | $1.59 | 12,124,616 |
November 26 2019 | $1.51 | $1.57 | $1.50 | $1.53 | 10,602,756 |
November 25 2019 | $1.42 | $1.52 | $1.41 | $1.51 | 10,979,552 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
