The closing price for GameStop (GME) in May 2023 was $24.05, on May 31, 2023. It was up 25.5% for the month. The latest price is $23.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2023 | $24.51 | $24.80 | $23.88 | $24.05 | 4,265,226 |
May 30 2023 | $23.35 | $24.69 | $23.30 | $24.57 | 5,037,830 |
May 26 2023 | $23.47 | $23.71 | $23.06 | $23.25 | 2,261,884 |
May 25 2023 | $23.50 | $23.69 | $22.71 | $23.35 | 2,494,434 |
May 24 2023 | $23.13 | $23.52 | $22.73 | $23.27 | 1,900,997 |
May 23 2023 | $23.89 | $23.90 | $22.80 | $23.16 | 3,786,525 |
May 22 2023 | $22.10 | $24.36 | $21.99 | $24.21 | 6,251,635 |
May 19 2023 | $22.94 | $22.99 | $21.75 | $22.06 | 2,668,214 |
May 18 2023 | $22.90 | $23.30 | $22.68 | $23.05 | 2,144,412 |
May 17 2023 | $21.99 | $23.25 | $21.90 | $22.87 | 4,572,988 |
May 16 2023 | $21.50 | $22.10 | $21.42 | $21.99 | 2,500,775 |
May 15 2023 | $20.62 | $21.63 | $20.49 | $21.62 | 2,601,994 |
May 12 2023 | $20.83 | $20.98 | $20.23 | $20.69 | 2,006,061 |
May 11 2023 | $20.69 | $21.16 | $20.51 | $20.88 | 1,652,512 |
May 10 2023 | $20.45 | $20.96 | $20.38 | $20.76 | 2,139,945 |
May 09 2023 | $20.16 | $20.65 | $20.12 | $20.24 | 1,522,674 |
May 08 2023 | $20.46 | $20.99 | $20.09 | $20.51 | 2,402,799 |
May 05 2023 | $19.62 | $20.88 | $19.51 | $20.42 | 4,357,180 |
May 04 2023 | $19.25 | $19.48 | $18.92 | $19.35 | 2,041,842 |
May 03 2023 | $18.56 | $19.20 | $18.53 | $18.90 | 3,184,021 |
May 02 2023 | $18.45 | $18.58 | $18.06 | $18.58 | 1,918,257 |
May 01 2023 | $19.16 | $19.25 | $18.46 | $18.55 | 2,356,640 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
