The closing price for GameStop (GME) in November 2021 was $49.05, on November 30, 2021. It was up 7.5% for the month. The latest price is $29.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
November 24 2021 | $54.31 | $56.00 | $52.00 | $52.95 | 5,237,552 |
November 23 2021 | $60.96 | $63.05 | $53.14 | $53.48 | 13,406,544 |
November 22 2021 | $57.62 | $62.41 | $57.44 | $61.89 | 17,518,416 |
November 19 2021 | $52.29 | $57.35 | $52.06 | $57.20 | 12,174,880 |
November 18 2021 | $52.56 | $53.78 | $51.88 | $52.53 | 4,023,100 |
November 17 2021 | $51.58 | $54.43 | $51.50 | $52.50 | 5,410,856 |
November 16 2021 | $52.26 | $53.14 | $50.91 | $51.80 | 4,858,384 |
November 15 2021 | $50.97 | $52.88 | $50.42 | $52.29 | 5,865,696 |
November 12 2021 | $50.54 | $51.34 | $49.47 | $50.53 | 3,711,964 |
November 11 2021 | $50.00 | $52.02 | $49.54 | $51.08 | 4,317,604 |
November 10 2021 | $50.53 | $51.85 | $49.13 | $49.80 | 5,237,556 |
November 09 2021 | $55.50 | $55.87 | $51.11 | $51.65 | 7,381,192 |
November 08 2021 | $53.13 | $56.26 | $53.00 | $54.66 | 8,631,648 |
November 05 2021 | $55.16 | $55.25 | $52.25 | $53.31 | 7,242,868 |
November 04 2021 | $55.50 | $57.24 | $52.89 | $54.46 | 11,631,904 |
November 03 2021 | $53.50 | $63.92 | $52.06 | $54.58 | 45,062,360 |
November 02 2021 | $49.84 | $52.98 | $47.92 | $51.75 | 15,529,344 |
November 01 2021 | $45.63 | $52.14 | $45.51 | $50.02 | 19,776,812 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
