The closing price for GameStop (GME) in January 2020 was $0.96, on January 31, 2020. It was down 37.5% for the month. The latest price is $29.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2020 | $0.98 | $0.99 | $0.96 | $0.96 | 11,567,056 |
January 30 2020 | $1.03 | $1.03 | $0.97 | $0.98 | 12,026,932 |
January 29 2020 | $1.06 | $1.08 | $1.03 | $1.03 | 6,210,228 |
January 28 2020 | $1.08 | $1.08 | $1.05 | $1.05 | 8,579,744 |
January 27 2020 | $1.05 | $1.09 | $1.04 | $1.07 | 8,491,216 |
January 24 2020 | $1.16 | $1.16 | $1.06 | $1.08 | 16,654,788 |
January 23 2020 | $1.14 | $1.16 | $1.12 | $1.16 | 7,520,856 |
January 22 2020 | $1.14 | $1.16 | $1.12 | $1.14 | 10,509,944 |
January 21 2020 | $1.19 | $1.19 | $1.14 | $1.15 | 14,128,548 |
January 17 2020 | $1.15 | $1.19 | $1.13 | $1.19 | 16,078,096 |
January 16 2020 | $1.15 | $1.18 | $1.13 | $1.16 | 17,148,260 |
January 15 2020 | $1.17 | $1.18 | $1.14 | $1.15 | 19,924,464 |
January 14 2020 | $1.20 | $1.25 | $1.13 | $1.18 | 50,250,280 |
January 13 2020 | $1.36 | $1.40 | $1.33 | $1.36 | 14,536,056 |
January 10 2020 | $1.39 | $1.40 | $1.35 | $1.36 | 11,125,648 |
January 09 2020 | $1.46 | $1.46 | $1.37 | $1.39 | 10,572,204 |
January 08 2020 | $1.37 | $1.46 | $1.35 | $1.43 | 22,517,780 |
January 07 2020 | $1.44 | $1.46 | $1.36 | $1.38 | 20,942,076 |
January 06 2020 | $1.45 | $1.48 | $1.40 | $1.46 | 13,579,108 |
January 03 2020 | $1.55 | $1.56 | $1.46 | $1.47 | 14,203,844 |
January 02 2020 | $1.54 | $1.62 | $1.52 | $1.58 | 17,723,000 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
