The closing price for GameStop (GME) between July 1, 2021 and August 31, 2021 was $54.56, on August 31, 2021. It was up 2.3% in that time. The latest price is $27.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2021 | $53.18 | $55.58 | $52.87 | $54.56 | 14,298,748 |
August 30 2021 | $51.25 | $54.55 | $50.76 | $52.30 | 13,238,336 |
August 27 2021 | $51.93 | $53.25 | $50.01 | $51.24 | 12,923,216 |
August 26 2021 | $50.17 | $54.25 | $49.75 | $51.31 | 24,954,588 |
August 25 2021 | $51.66 | $56.75 | $48.25 | $49.91 | 51,444,240 |
August 24 2021 | $41.57 | $56.25 | $41.29 | $52.57 | 58,608,840 |
August 23 2021 | $40.60 | $41.82 | $39.89 | $41.22 | 5,372,128 |
August 20 2021 | $38.45 | $40.02 | $38.31 | $39.83 | 4,619,432 |
August 19 2021 | $39.19 | $39.50 | $37.70 | $38.23 | 4,786,192 |
August 18 2021 | $40.81 | $41.40 | $39.19 | $39.26 | 5,647,368 |
August 17 2021 | $40.30 | $42.37 | $40.28 | $40.89 | 4,863,752 |
August 16 2021 | $40.25 | $42.47 | $39.79 | $40.98 | 6,299,508 |
August 13 2021 | $40.12 | $40.89 | $39.35 | $40.63 | 4,059,004 |
August 12 2021 | $39.97 | $41.07 | $39.33 | $40.59 | 5,279,328 |
August 11 2021 | $39.61 | $39.76 | $38.66 | $39.70 | 3,781,712 |
August 10 2021 | $40.34 | $41.73 | $38.84 | $39.76 | 6,493,336 |
August 09 2021 | $37.95 | $41.18 | $37.67 | $40.28 | 8,996,816 |
August 06 2021 | $38.65 | $39.13 | $37.58 | $37.94 | 5,410,756 |
August 05 2021 | $37.00 | $39.40 | $36.31 | $38.36 | 9,648,492 |
August 04 2021 | $38.18 | $39.45 | $36.42 | $36.70 | 9,573,936 |
August 03 2021 | $39.19 | $39.72 | $37.05 | $38.19 | 57,802,480 |
August 02 2021 | $40.50 | $40.90 | $38.77 | $39.41 | 10,131,724 |
July 30 2021 | $41.25 | $41.81 | $39.72 | $40.28 | 9,508,472 |
July 29 2021 | $42.65 | $43.47 | $41.13 | $41.22 | 8,959,980 |
July 28 2021 | $43.93 | $44.28 | $41.07 | $42.28 | 16,403,380 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
