The closing price for GameStop (GME) between 2020 and 2023 was $17.53, on December 29, 2023. It was up 1,042% in that time. The latest price is $27.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2023 | $16.98 | $18.37 | $16.82 | $17.53 | 15,991,127 |
Week of December 18 2023 | $17.24 | $18.59 | $16.45 | $16.97 | 25,657,416 |
Week of December 11 2023 | $15.45 | $17.88 | $14.84 | $17.26 | 36,128,647 |
Week of December 04 2023 | $15.29 | $17.41 | $13.56 | $15.55 | 77,252,120 |
Week of November 27 2023 | $12.18 | $17.56 | $11.89 | $15.30 | 108,992,172 |
Week of November 20 2023 | $13.00 | $13.20 | $12.18 | $12.20 | 9,606,616 |
Week of November 13 2023 | $12.50 | $13.50 | $11.83 | $13.03 | 20,475,921 |
Week of November 06 2023 | $13.99 | $14.05 | $12.35 | $12.54 | 12,850,191 |
Week of October 30 2023 | $13.15 | $14.40 | $12.59 | $13.87 | 18,013,536 |
Week of October 23 2023 | $13.28 | $14.30 | $13.02 | $13.12 | 13,009,187 |
Week of October 16 2023 | $14.81 | $14.93 | $12.90 | $13.44 | 20,866,626 |
Week of October 09 2023 | $14.77 | $16.19 | $14.72 | $14.92 | 12,306,339 |
Week of October 02 2023 | $16.30 | $16.31 | $14.44 | $15.08 | 17,596,491 |
Week of September 25 2023 | $17.00 | $18.10 | $16.40 | $16.46 | 17,418,330 |
Week of September 18 2023 | $17.99 | $18.10 | $16.65 | $17.18 | 13,429,922 |
Week of September 11 2023 | $17.85 | $18.61 | $16.90 | $18.22 | 20,980,328 |
Week of September 04 2023 | $18.45 | $19.48 | $17.35 | $17.71 | 19,603,859 |
Week of August 28 2023 | $17.35 | $19.42 | $17.25 | $18.42 | 14,411,201 |
Week of August 21 2023 | $18.30 | $18.82 | $16.18 | $17.13 | 16,613,647 |
Week of August 14 2023 | $19.75 | $20.01 | $18.14 | $18.36 | 12,721,172 |
Week of August 07 2023 | $20.90 | $21.24 | $19.82 | $20.19 | 8,757,451 |
Week of July 31 2023 | $22.00 | $22.38 | $20.34 | $20.98 | 10,911,880 |
Week of July 24 2023 | $22.42 | $23.49 | $21.79 | $21.93 | 12,150,236 |
Week of July 17 2023 | $22.88 | $23.80 | $22.16 | $22.18 | 12,053,815 |
Week of July 10 2023 | $22.61 | $24.44 | $22.00 | $22.97 | 12,214,976 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
