The closing price for GameStop (GME) in May 2021 was $55.50, on May 28, 2021. It was up 25.1% for the month. The latest price is $24.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
May 25 2021 | $45.25 | $54.28 | $45.25 | $52.36 | 59,549,840 |
May 24 2021 | $43.96 | $47.11 | $43.34 | $45.00 | 18,657,392 |
May 21 2021 | $42.75 | $44.81 | $42.58 | $44.20 | 14,618,732 |
May 20 2021 | $42.70 | $43.73 | $41.73 | $42.62 | 9,912,672 |
May 19 2021 | $43.00 | $44.75 | $41.04 | $42.21 | 19,303,620 |
May 18 2021 | $43.64 | $47.30 | $42.07 | $45.17 | 30,954,868 |
May 17 2021 | $39.96 | $45.63 | $39.75 | $45.15 | 29,491,052 |
May 14 2021 | $40.00 | $41.62 | $39.06 | $39.98 | 17,174,120 |
May 13 2021 | $36.86 | $42.49 | $36.61 | $41.13 | 35,493,948 |
May 12 2021 | $36.43 | $37.63 | $35.56 | $36.20 | 10,926,040 |
May 11 2021 | $34.25 | $37.63 | $34.13 | $36.73 | 18,738,336 |
May 10 2021 | $40.33 | $40.40 | $35.75 | $35.81 | 19,226,740 |
May 07 2021 | $40.03 | $41.85 | $39.38 | $40.28 | 11,738,496 |
May 06 2021 | $40.22 | $41.18 | $38.90 | $40.25 | 11,771,208 |
May 05 2021 | $40.46 | $41.38 | $39.58 | $39.87 | 11,221,636 |
May 04 2021 | $39.75 | $40.37 | $37.95 | $40.18 | 16,030,048 |
May 03 2021 | $44.37 | $44.37 | $39.90 | $40.55 | 21,044,076 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
