The closing price for GameStop (GME) in August 2020 was $1.67, on August 31, 2020. It was up 65.8% for the month. The latest price is $31.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2020 | $1.44 | $1.79 | $1.42 | $1.67 | 151,904,000 |
August 28 2020 | $1.33 | $1.39 | $1.30 | $1.35 | 16,947,704 |
August 27 2020 | $1.28 | $1.35 | $1.26 | $1.31 | 13,538,632 |
August 26 2020 | $1.24 | $1.31 | $1.23 | $1.28 | 11,118,656 |
August 25 2020 | $1.22 | $1.31 | $1.22 | $1.25 | 11,994,712 |
August 24 2020 | $1.28 | $1.28 | $1.14 | $1.22 | 18,341,464 |
August 21 2020 | $1.15 | $1.40 | $1.15 | $1.26 | 42,570,360 |
August 20 2020 | $1.16 | $1.17 | $1.13 | $1.15 | 9,764,736 |
August 19 2020 | $1.20 | $1.21 | $1.16 | $1.18 | 10,450,332 |
August 18 2020 | $1.15 | $1.22 | $1.11 | $1.20 | 15,339,360 |
August 17 2020 | $1.20 | $1.20 | $1.14 | $1.16 | 9,483,880 |
August 14 2020 | $1.15 | $1.21 | $1.14 | $1.19 | 13,898,768 |
August 13 2020 | $1.13 | $1.18 | $1.12 | $1.16 | 8,513,252 |
August 12 2020 | $1.10 | $1.16 | $1.09 | $1.13 | 12,230,376 |
August 11 2020 | $1.11 | $1.14 | $1.09 | $1.09 | 12,556,420 |
August 10 2020 | $1.05 | $1.14 | $1.05 | $1.08 | 18,247,088 |
August 07 2020 | $1.10 | $1.10 | $1.02 | $1.04 | 13,364,396 |
August 06 2020 | $1.15 | $1.16 | $1.10 | $1.11 | 7,604,896 |
August 05 2020 | $1.13 | $1.19 | $1.06 | $1.16 | 19,702,788 |
August 04 2020 | $1.03 | $1.18 | $1.03 | $1.11 | 41,445,440 |
August 03 2020 | $1.01 | $1.06 | $1.00 | $1.04 | 10,072,040 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
