The closing price for GameStop (GME) between January 1, 2020 and January 31, 2021 was $81.25, on January 29, 2021. It was up 5,193.2% in that time. The latest price is $30.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 29 2021 | $94.93 | $103.50 | $62.50 | $81.25 | 202,264,236 |
January 28 2021 | $66.25 | $120.75 | $28.06 | $48.40 | 235,263,236 |
January 27 2021 | $88.71 | $95.00 | $62.25 | $86.88 | 373,586,688 |
January 26 2021 | $22.14 | $37.50 | $20.05 | $37.00 | 714,352,000 |
January 25 2021 | $24.18 | $39.80 | $15.28 | $19.20 | 711,496,000 |
January 22 2021 | $10.65 | $19.19 | $10.58 | $16.25 | 788,631,624 |
January 21 2021 | $9.81 | $11.19 | $9.25 | $10.76 | 228,319,016 |
January 20 2021 | $9.34 | $10.30 | $9.02 | $9.78 | 133,887,156 |
January 19 2021 | $10.39 | $11.38 | $9.16 | $9.84 | 298,887,688 |
January 15 2021 | $9.62 | $10.19 | $8.50 | $8.88 | 187,465,436 |
January 14 2021 | $9.52 | $10.77 | $8.26 | $9.98 | 374,869,624 |
January 13 2021 | $5.11 | $9.66 | $5.01 | $7.85 | 578,006,812 |
January 12 2021 | $4.99 | $5.10 | $4.83 | $4.99 | 28,242,660 |
January 11 2021 | $4.85 | $5.16 | $4.75 | $4.99 | 59,710,440 |
January 08 2021 | $4.55 | $4.58 | $4.27 | $4.42 | 25,927,840 |
January 07 2021 | $4.62 | $4.86 | $4.51 | $4.52 | 24,517,104 |
January 06 2021 | $4.34 | $4.75 | $4.33 | $4.59 | 24,224,992 |
January 05 2021 | $4.34 | $4.52 | $4.31 | $4.34 | 19,845,828 |
January 04 2021 | $4.75 | $4.78 | $4.29 | $4.31 | 40,089,880 |
December 31 2020 | $4.81 | $4.95 | $4.70 | $4.71 | 27,690,608 |
December 30 2020 | $4.85 | $5.00 | $4.71 | $4.82 | 23,737,564 |
December 29 2020 | $5.21 | $5.27 | $4.64 | $4.85 | 36,965,764 |
December 28 2020 | $5.33 | $5.49 | $5.09 | $5.25 | 35,863,432 |
December 24 2020 | $5.25 | $5.37 | $4.99 | $5.04 | 25,048,696 |
December 23 2020 | $5.04 | $5.59 | $4.78 | $5.14 | 103,321,040 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
