The closing price for GameStop (GME) in September 2020 was $2.55, on September 30, 2020. It was up 39.7% for the month. The latest price is $29.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2020 | $2.56 | $2.69 | $2.52 | $2.55 | 24,316,132 |
September 29 2020 | $2.50 | $2.66 | $2.48 | $2.59 | 20,977,356 |
September 28 2020 | $2.54 | $2.57 | $2.39 | $2.52 | 27,057,292 |
September 25 2020 | $2.30 | $2.55 | $2.28 | $2.51 | 30,060,628 |
September 24 2020 | $2.43 | $2.45 | $2.25 | $2.29 | 31,755,352 |
September 23 2020 | $2.65 | $2.72 | $2.48 | $2.51 | 42,604,600 |
September 22 2020 | $2.61 | $2.79 | $2.48 | $2.64 | 139,009,920 |
September 21 2020 | $2.34 | $2.40 | $2.10 | $2.19 | 30,559,224 |
September 18 2020 | $2.30 | $2.44 | $2.23 | $2.37 | 69,630,040 |
September 17 2020 | $2.14 | $2.44 | $2.10 | $2.30 | 68,106,884 |
September 16 2020 | $1.76 | $2.26 | $1.76 | $2.17 | 77,386,040 |
September 15 2020 | $1.72 | $1.82 | $1.67 | $1.77 | 22,973,956 |
September 14 2020 | $1.70 | $1.75 | $1.61 | $1.73 | 40,475,880 |
September 11 2020 | $1.57 | $1.58 | $1.47 | $1.52 | 24,244,760 |
September 10 2020 | $1.66 | $1.74 | $1.55 | $1.56 | 62,233,120 |
September 09 2020 | $1.99 | $2.00 | $1.83 | $1.84 | 36,272,328 |
September 08 2020 | $1.89 | $2.07 | $1.87 | $1.93 | 39,266,480 |
September 04 2020 | $1.95 | $1.98 | $1.79 | $1.91 | 30,647,976 |
September 03 2020 | $1.97 | $2.11 | $1.81 | $1.96 | 57,378,000 |
September 02 2020 | $1.95 | $2.01 | $1.78 | $1.93 | 52,044,440 |
September 01 2020 | $1.83 | $1.96 | $1.69 | $1.91 | 92,844,204 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
