The closing price for GameStop (GME) last year was $17.53, on December 29. It was down 6% for the year. The latest price is $29.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $18.04 | $18.16 | $17.46 | $17.53 | 4,536,656 |
December 28 2023 | $18.05 | $18.32 | $17.85 | $18.07 | 3,574,783 |
December 27 2023 | $17.43 | $18.37 | $17.37 | $18.37 | 4,800,071 |
December 26 2023 | $16.98 | $17.41 | $16.82 | $17.36 | 3,079,617 |
December 22 2023 | $16.78 | $17.20 | $16.45 | $16.97 | 3,329,896 |
December 21 2023 | $17.19 | $17.34 | $16.59 | $16.98 | 3,975,273 |
December 20 2023 | $17.53 | $18.38 | $16.89 | $16.93 | 5,552,971 |
December 19 2023 | $17.89 | $18.59 | $17.23 | $17.72 | 5,447,123 |
December 18 2023 | $17.24 | $18.51 | $17.10 | $17.86 | 7,352,153 |
December 15 2023 | $17.40 | $17.58 | $17.01 | $17.26 | 7,119,134 |
December 14 2023 | $17.14 | $17.88 | $16.80 | $17.44 | 10,750,750 |
December 13 2023 | $15.22 | $16.80 | $15.19 | $16.69 | 9,086,880 |
December 12 2023 | $15.12 | $15.36 | $14.84 | $15.22 | 4,210,660 |
December 11 2023 | $15.45 | $15.69 | $14.98 | $15.07 | 4,961,223 |
December 08 2023 | $15.83 | $16.48 | $15.47 | $15.55 | 10,401,390 |
December 07 2023 | $13.71 | $16.52 | $13.56 | $16.36 | 19,840,670 |
December 06 2023 | $15.36 | $15.70 | $14.64 | $14.84 | 12,691,340 |
December 05 2023 | $16.47 | $16.72 | $14.87 | $14.91 | 14,220,060 |
December 04 2023 | $15.29 | $17.41 | $14.91 | $16.98 | 20,098,660 |
December 01 2023 | $14.52 | $15.99 | $14.50 | $15.30 | 13,378,650 |
November 30 2023 | $16.29 | $16.33 | $14.32 | $14.55 | 16,537,170 |
November 29 2023 | $15.49 | $17.56 | $14.70 | $16.25 | 61,172,840 |
November 28 2023 | $11.90 | $13.55 | $11.89 | $13.49 | 14,192,940 |
November 27 2023 | $12.18 | $12.33 | $11.89 | $11.91 | 3,710,572 |
November 24 2023 | $12.22 | $12.41 | $12.18 | $12.20 | 1,232,474 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
