The closing price for GameStop (GME) last month was $22.18, on October 31. It was down 3.4% for the month. The latest price is $31.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $22.83 | $23.03 | $22.05 | $22.18 | 5,594,540 |
October 30 2024 | $23.40 | $24.54 | $22.75 | $23.28 | 12,383,570 |
October 29 2024 | $22.70 | $23.20 | $22.09 | $22.68 | 10,078,120 |
October 28 2024 | $20.84 | $22.77 | $20.73 | $22.73 | 13,641,240 |
October 25 2024 | $20.65 | $21.43 | $20.54 | $20.57 | 5,989,028 |
October 24 2024 | $20.63 | $20.84 | $20.48 | $20.63 | 2,682,336 |
October 23 2024 | $20.73 | $20.98 | $20.35 | $20.54 | 2,944,961 |
October 22 2024 | $20.62 | $20.94 | $20.43 | $20.93 | 3,232,303 |
October 21 2024 | $21.10 | $21.22 | $20.66 | $20.70 | 3,956,456 |
October 18 2024 | $21.41 | $21.61 | $20.98 | $21.22 | 5,302,231 |
October 17 2024 | $21.50 | $21.66 | $21.23 | $21.41 | 3,015,289 |
October 16 2024 | $21.13 | $21.75 | $21.03 | $21.66 | 4,264,618 |
October 15 2024 | $21.45 | $21.68 | $20.98 | $21.27 | 4,851,908 |
October 14 2024 | $20.75 | $21.67 | $20.46 | $21.33 | 6,636,553 |
October 11 2024 | $20.66 | $21.22 | $20.66 | $20.83 | 3,931,552 |
October 10 2024 | $20.47 | $21.05 | $20.38 | $20.91 | 4,180,798 |
October 09 2024 | $20.50 | $20.74 | $20.30 | $20.50 | 3,914,000 |
October 08 2024 | $20.90 | $21.27 | $20.53 | $20.71 | 4,840,468 |
October 07 2024 | $21.35 | $21.53 | $20.81 | $20.90 | 5,988,031 |
October 04 2024 | $21.48 | $21.97 | $21.29 | $21.40 | 5,316,802 |
October 03 2024 | $21.36 | $21.79 | $21.11 | $21.20 | 4,665,773 |
October 02 2024 | $21.86 | $22.30 | $21.41 | $21.49 | 5,673,071 |
October 01 2024 | $22.95 | $23.12 | $21.81 | $21.97 | 7,189,201 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
