The closing price for GameStop (GME) in 2021 was $37.10, on December 31, 2021. It was up 681% for the year. The latest price is $27.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $38.41 | $39.18 | $37.03 | $37.10 | 5,575,856 |
December 30 2021 | $37.75 | $40.00 | $37.50 | $38.83 | 6,247,528 |
December 29 2021 | $36.96 | $38.87 | $35.54 | $38.48 | 8,149,624 |
December 28 2021 | $36.88 | $39.35 | $36.60 | $36.62 | 5,337,888 |
December 27 2021 | $38.00 | $38.16 | $35.00 | $37.08 | 6,461,796 |
December 23 2021 | $38.50 | $38.75 | $36.51 | $38.04 | 4,222,156 |
December 22 2021 | $39.58 | $39.79 | $38.03 | $38.50 | 4,188,616 |
December 21 2021 | $39.27 | $40.06 | $38.79 | $39.53 | 5,720,952 |
December 20 2021 | $38.30 | $39.92 | $37.43 | $39.29 | 7,314,244 |
December 17 2021 | $35.94 | $39.64 | $34.83 | $38.91 | 17,246,480 |
December 16 2021 | $38.23 | $38.61 | $35.53 | $36.15 | 8,659,048 |
December 15 2021 | $36.87 | $38.00 | $35.28 | $37.15 | 11,063,968 |
December 14 2021 | $32.75 | $37.59 | $32.38 | $36.92 | 26,048,532 |
December 13 2021 | $40.08 | $40.22 | $33.77 | $34.22 | 21,944,804 |
December 10 2021 | $39.96 | $40.58 | $37.00 | $39.75 | 18,107,440 |
December 09 2021 | $41.75 | $43.17 | $37.75 | $38.94 | 20,337,360 |
December 08 2021 | $44.15 | $45.06 | $42.99 | $43.41 | 10,444,780 |
December 07 2021 | $43.80 | $45.50 | $42.63 | $44.45 | 7,889,580 |
December 06 2021 | $41.50 | $43.34 | $40.80 | $41.78 | 8,914,544 |
December 03 2021 | $45.25 | $45.98 | $39.76 | $43.10 | 16,386,752 |
December 02 2021 | $46.25 | $46.86 | $43.27 | $45.39 | 8,348,400 |
December 01 2021 | $49.85 | $50.03 | $44.25 | $44.96 | 9,422,140 |
November 30 2021 | $50.03 | $50.99 | $47.00 | $49.05 | 6,895,796 |
November 29 2021 | $51.00 | $51.98 | $50.24 | $50.50 | 4,435,376 |
November 26 2021 | $52.02 | $52.93 | $49.80 | $49.93 | 4,941,108 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
