The closing price for GameStop (GME) between January 1, 2021 and June 30, 2021 was $53.54, on June 30, 2021. It was up 1,027.1% in that time. The latest price is $29.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2021 | $52.42 | $53.82 | $51.73 | $53.54 | 10,158,592 |
June 29 2021 | $53.40 | $53.81 | $52.00 | $52.72 | 9,920,036 |
June 28 2021 | $52.81 | $56.11 | $52.55 | $53.31 | 19,517,456 |
June 25 2021 | $53.50 | $53.55 | $49.63 | $52.38 | 50,771,000 |
June 24 2021 | $55.29 | $56.86 | $52.90 | $53.08 | 15,453,356 |
June 23 2021 | $55.36 | $55.64 | $53.53 | $54.84 | 14,220,360 |
June 22 2021 | $54.43 | $56.47 | $52.29 | $55.10 | 32,800,708 |
June 21 2021 | $54.24 | $54.60 | $49.25 | $50.09 | 20,480,744 |
June 18 2021 | $55.05 | $55.87 | $53.25 | $53.46 | 17,281,268 |
June 17 2021 | $56.00 | $58.42 | $55.37 | $55.90 | 18,434,292 |
June 16 2021 | $53.81 | $57.18 | $52.25 | $55.74 | 22,259,308 |
June 15 2021 | $56.59 | $57.31 | $52.00 | $55.63 | 29,207,740 |
June 14 2021 | $59.13 | $59.50 | $54.80 | $57.36 | 28,530,508 |
June 11 2021 | $55.59 | $60.28 | $51.53 | $58.34 | 62,323,080 |
June 10 2021 | $70.50 | $72.00 | $52.75 | $55.10 | 91,920,600 |
June 09 2021 | $75.78 | $82.00 | $72.88 | $75.64 | 53,717,240 |
June 08 2021 | $73.00 | $86.17 | $70.25 | $75.00 | 69,756,476 |
June 07 2021 | $64.50 | $70.50 | $63.80 | $70.00 | 24,205,960 |
June 04 2021 | $64.01 | $66.25 | $61.44 | $62.09 | 14,550,060 |
June 03 2021 | $66.43 | $68.61 | $60.53 | $64.55 | 31,999,820 |
June 02 2021 | $62.22 | $73.50 | $61.08 | $70.56 | 64,076,880 |
June 01 2021 | $58.37 | $63.75 | $56.77 | $62.26 | 38,502,440 |
May 28 2021 | $65.74 | $67.20 | $55.36 | $55.50 | 47,005,480 |
May 27 2021 | $57.45 | $66.00 | $56.75 | $63.53 | 62,105,200 |
May 26 2021 | $57.25 | $62.12 | $56.39 | $60.64 | 84,479,476 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
