The closing price for GameStop (GME) in November 2020 was $4.14, on November 30, 2020. It was up 53% for the month. The latest price is $28.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2020 | $4.54 | $4.86 | $4.14 | $4.14 | 127,934,000 |
November 27 2020 | $3.82 | $4.19 | $3.72 | $4.02 | 50,016,800 |
November 25 2020 | $3.40 | $3.81 | $3.36 | $3.69 | 35,440,368 |
November 24 2020 | $3.56 | $3.57 | $3.33 | $3.42 | 28,746,840 |
November 23 2020 | $3.23 | $3.53 | $3.17 | $3.48 | 38,431,892 |
November 20 2020 | $3.14 | $3.37 | $3.14 | $3.18 | 33,609,388 |
November 19 2020 | $2.90 | $3.20 | $2.86 | $3.12 | 47,150,440 |
November 18 2020 | $2.95 | $3.01 | $2.89 | $2.89 | 12,676,888 |
November 17 2020 | $2.91 | $2.98 | $2.81 | $2.91 | 26,712,704 |
November 16 2020 | $2.79 | $3.17 | $2.68 | $3.02 | 39,099,296 |
November 13 2020 | $2.84 | $2.89 | $2.75 | $2.75 | 14,184,684 |
November 12 2020 | $2.94 | $2.97 | $2.74 | $2.78 | 17,423,568 |
November 11 2020 | $2.88 | $2.99 | $2.80 | $2.94 | 19,530,276 |
November 10 2020 | $2.88 | $2.92 | $2.71 | $2.78 | 15,303,852 |
November 09 2020 | $3.19 | $3.23 | $2.81 | $2.87 | 24,979,460 |
November 06 2020 | $2.88 | $3.04 | $2.83 | $2.97 | 22,072,972 |
November 05 2020 | $2.82 | $2.96 | $2.77 | $2.86 | 18,820,980 |
November 04 2020 | $2.94 | $2.94 | $2.65 | $2.73 | 23,231,484 |
November 03 2020 | $2.69 | $2.97 | $2.66 | $2.89 | 29,817,888 |
November 02 2020 | $2.71 | $2.77 | $2.63 | $2.69 | 20,908,044 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
