The closing price for GameStop (GME) in January 2019 was $2.74, on January 31, 2019. It was down 8.9% for the month. The latest price is $23.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2019 | $2.70 | $2.79 | $2.68 | $2.74 | 24,198,452 |
January 30 2019 | $2.72 | $2.75 | $2.69 | $2.71 | 24,603,920 |
January 29 2019 | $3.00 | $3.02 | $2.69 | $2.73 | 131,481,204 |
January 28 2019 | $3.81 | $3.82 | $3.62 | $3.75 | 11,939,476 |
January 25 2019 | $3.86 | $3.88 | $3.80 | $3.84 | 7,660,996 |
January 24 2019 | $3.74 | $3.82 | $3.73 | $3.82 | 5,128,076 |
January 23 2019 | $3.70 | $3.76 | $3.66 | $3.74 | 7,347,800 |
January 22 2019 | $3.82 | $3.84 | $3.67 | $3.69 | 12,754,916 |
January 18 2019 | $3.87 | $4.09 | $3.84 | $3.85 | 34,188,736 |
January 17 2019 | $3.75 | $3.83 | $3.70 | $3.81 | 6,972,016 |
January 16 2019 | $3.76 | $3.84 | $3.72 | $3.79 | 7,970,596 |
January 15 2019 | $3.77 | $3.78 | $3.67 | $3.76 | 8,912,880 |
January 14 2019 | $3.83 | $3.90 | $3.76 | $3.78 | 14,443,448 |
January 11 2019 | $3.83 | $3.88 | $3.81 | $3.83 | 9,679,088 |
January 10 2019 | $3.81 | $3.87 | $3.75 | $3.86 | 11,619,244 |
January 09 2019 | $3.83 | $3.96 | $3.80 | $3.86 | 14,218,088 |
January 08 2019 | $3.75 | $3.84 | $3.66 | $3.82 | 13,776,076 |
January 07 2019 | $3.65 | $3.82 | $3.61 | $3.74 | 18,872,112 |
January 04 2019 | $3.39 | $3.70 | $3.31 | $3.69 | 47,662,760 |
January 03 2019 | $3.14 | $3.21 | $3.07 | $3.14 | 7,001,412 |
January 02 2019 | $3.01 | $3.19 | $3.00 | $3.16 | 8,496,800 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
