The closing price for GameStop (GME) in October 2021 was $45.88, on October 29, 2021. It was up 2.3% for the month. The latest price is $29.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 29 2021 | $45.70 | $46.44 | $44.50 | $45.88 | 9,175,880 |
October 28 2021 | $43.79 | $45.79 | $43.75 | $45.71 | 6,784,824 |
October 27 2021 | $45.00 | $45.77 | $43.08 | $43.38 | 4,427,992 |
October 26 2021 | $43.34 | $46.25 | $43.13 | $44.46 | 8,706,996 |
October 25 2021 | $42.36 | $43.70 | $41.82 | $43.49 | 5,771,224 |
October 22 2021 | $44.53 | $44.87 | $41.95 | $42.45 | 11,201,772 |
October 21 2021 | $46.18 | $47.68 | $45.15 | $45.43 | 9,609,472 |
October 20 2021 | $46.58 | $47.00 | $45.50 | $46.13 | 9,107,612 |
October 19 2021 | $47.25 | $48.05 | $46.10 | $46.70 | 8,282,472 |
October 18 2021 | $45.74 | $47.47 | $45.64 | $46.51 | 6,358,592 |
October 15 2021 | $46.00 | $46.75 | $45.22 | $45.82 | 4,799,908 |
October 14 2021 | $45.94 | $47.55 | $45.65 | $45.96 | 6,704,032 |
October 13 2021 | $44.58 | $47.05 | $44.00 | $46.02 | 7,720,956 |
October 12 2021 | $45.13 | $45.45 | $43.45 | $43.96 | 4,934,608 |
October 11 2021 | $43.25 | $47.12 | $43.25 | $44.53 | 10,739,420 |
October 08 2021 | $43.13 | $43.93 | $42.78 | $43.17 | 3,272,828 |
October 07 2021 | $43.00 | $43.80 | $42.64 | $43.03 | 4,637,304 |
October 06 2021 | $42.52 | $43.24 | $41.45 | $42.77 | 4,801,280 |
October 05 2021 | $42.80 | $43.29 | $41.68 | $43.05 | 5,263,416 |
October 04 2021 | $43.99 | $44.24 | $42.69 | $42.84 | 4,782,952 |
October 01 2021 | $44.85 | $44.87 | $43.06 | $44.23 | 6,204,556 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
