The closing price for GameStop (GME) in May 2019 was $1.90, on May 31, 2019. It was down 12.5% for the month. The latest price is $25.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2019 | $1.87 | $1.92 | $1.83 | $1.90 | 15,932,960 |
May 30 2019 | $1.89 | $1.93 | $1.88 | $1.90 | 10,780,780 |
May 29 2019 | $1.93 | $1.94 | $1.85 | $1.89 | 16,511,496 |
May 28 2019 | $1.96 | $2.00 | $1.94 | $1.94 | 10,931,372 |
May 24 2019 | $1.93 | $1.96 | $1.93 | $1.96 | 10,168,560 |
May 23 2019 | $1.96 | $1.97 | $1.92 | $1.93 | 15,677,904 |
May 22 2019 | $2.02 | $2.02 | $1.94 | $1.98 | 18,064,500 |
May 21 2019 | $2.02 | $2.04 | $1.97 | $2.03 | 22,788,432 |
May 20 2019 | $2.12 | $2.13 | $2.00 | $2.02 | 20,174,308 |
May 17 2019 | $2.14 | $2.20 | $2.14 | $2.15 | 7,869,140 |
May 16 2019 | $2.19 | $2.21 | $2.16 | $2.17 | 7,003,936 |
May 15 2019 | $2.11 | $2.18 | $2.11 | $2.17 | 9,014,052 |
May 14 2019 | $2.08 | $2.14 | $2.06 | $2.13 | 10,451,432 |
May 13 2019 | $2.08 | $2.09 | $2.04 | $2.07 | 12,172,876 |
May 10 2019 | $2.13 | $2.15 | $2.09 | $2.12 | 9,206,096 |
May 09 2019 | $2.15 | $2.16 | $2.12 | $2.13 | 9,358,136 |
May 08 2019 | $2.19 | $2.21 | $2.16 | $2.17 | 8,249,560 |
May 07 2019 | $2.19 | $2.23 | $2.17 | $2.19 | 10,366,324 |
May 06 2019 | $2.21 | $2.23 | $2.17 | $2.21 | 9,625,712 |
May 03 2019 | $2.20 | $2.25 | $2.19 | $2.24 | 8,718,416 |
May 02 2019 | $2.13 | $2.21 | $2.13 | $2.19 | 12,468,436 |
May 01 2019 | $2.17 | $2.20 | $2.12 | $2.13 | 14,155,816 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
