The closing price for GameStop (GME) in May 2022 was $31.19, on May 31, 2022. It was up 0.9% for the month. The latest price is $23.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2022 | $34.30 | $34.98 | $30.13 | $31.19 | 19,084,328 |
May 27 2022 | $35.25 | $35.93 | $31.75 | $34.30 | 30,045,076 |
May 26 2022 | $29.00 | $37.12 | $28.68 | $32.12 | 57,892,320 |
May 25 2022 | $22.54 | $28.87 | $22.54 | $28.79 | 40,060,000 |
May 24 2022 | $23.51 | $23.55 | $21.68 | $22.29 | 8,879,480 |
May 23 2022 | $24.14 | $24.32 | $22.88 | $24.03 | 6,993,924 |
May 20 2022 | $24.95 | $25.60 | $22.44 | $23.92 | 9,972,096 |
May 19 2022 | $22.81 | $25.49 | $22.54 | $24.80 | 12,720,540 |
May 18 2022 | $24.10 | $24.96 | $22.54 | $22.87 | 11,560,128 |
May 17 2022 | $23.48 | $25.10 | $22.80 | $25.10 | 10,444,948 |
May 16 2022 | $24.70 | $24.79 | $22.70 | $22.95 | 11,582,124 |
May 13 2022 | $24.75 | $26.69 | $23.76 | $24.60 | 23,930,864 |
May 12 2022 | $20.76 | $27.02 | $19.44 | $22.39 | 40,139,760 |
May 11 2022 | $23.37 | $23.82 | $20.00 | $20.33 | 16,681,372 |
May 10 2022 | $25.75 | $26.52 | $22.00 | $23.38 | 16,603,212 |
May 09 2022 | $27.70 | $27.70 | $24.52 | $24.70 | 13,264,936 |
May 06 2022 | $29.32 | $30.14 | $27.56 | $28.68 | 7,161,632 |
May 05 2022 | $30.99 | $31.17 | $28.78 | $29.78 | 7,015,448 |
May 04 2022 | $29.80 | $31.94 | $28.93 | $31.77 | 6,651,292 |
May 03 2022 | $29.62 | $31.11 | $28.61 | $30.11 | 7,312,684 |
May 02 2022 | $30.91 | $31.35 | $28.18 | $29.89 | 10,171,944 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
