The closing price for GameStop (GME) in June 2024 was $24.69, on June 28. It was down 38.6% for the month. The latest price is $31.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 28 2024 | $25.02 | $26.17 | $24.31 | $24.69 | 20,212,010 |
June 27 2024 | $24.10 | $26.69 | $24.06 | $25.09 | 34,866,992 |
June 26 2024 | $24.60 | $25.38 | $24.04 | $24.20 | 17,903,020 |
June 25 2024 | $23.60 | $24.97 | $22.55 | $24.93 | 27,625,609 |
June 24 2024 | $23.26 | $24.83 | $23.24 | $23.65 | 22,162,930 |
June 21 2024 | $25.24 | $25.81 | $23.51 | $23.93 | 28,004,000 |
June 20 2024 | $24.25 | $25.93 | $23.65 | $25.59 | 36,029,246 |
June 18 2024 | $24.58 | $25.97 | $23.61 | $24.70 | 38,079,230 |
June 17 2024 | $28.55 | $29.18 | $23.79 | $25.22 | 90,351,906 |
June 14 2024 | $29.23 | $30.66 | $27.41 | $28.70 | 82,874,430 |
June 13 2024 | $26.56 | $29.58 | $25.56 | $29.12 | 107,306,602 |
June 12 2024 | $29.17 | $33.70 | $24.83 | $25.46 | 147,986,703 |
June 11 2024 | $24.40 | $30.92 | $22.79 | $30.49 | 146,914,703 |
June 10 2024 | $28.97 | $29.34 | $23.06 | $24.83 | 131,572,406 |
June 07 2024 | $37.69 | $48.00 | $26.12 | $28.22 | 279,054,406 |
June 06 2024 | $31.57 | $47.50 | $31.28 | $46.55 | 206,685,797 |
June 05 2024 | $26.30 | $31.84 | $26.11 | $31.57 | 73,156,414 |
June 04 2024 | $26.26 | $28.01 | $25.20 | $26.50 | 51,662,129 |
June 03 2024 | $40.19 | $40.50 | $26.40 | $28.00 | 165,808,297 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
