The closing price for GameStop (GME) in June 2017 was $4.54, on June 30, 2017. It was down 0.8% for the month. The latest price is $24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2017 | $4.57 | $4.58 | $4.49 | $4.54 | 4,604,516 |
June 29 2017 | $4.53 | $4.57 | $4.47 | $4.54 | 6,932,812 |
June 28 2017 | $4.51 | $4.57 | $4.50 | $4.52 | 12,645,748 |
June 27 2017 | $4.42 | $4.51 | $4.42 | $4.49 | 6,990,436 |
June 26 2017 | $4.34 | $4.45 | $4.34 | $4.44 | 9,228,688 |
June 23 2017 | $4.30 | $4.34 | $4.25 | $4.34 | 6,991,204 |
June 22 2017 | $4.30 | $4.36 | $4.29 | $4.31 | 16,845,768 |
June 21 2017 | $4.34 | $4.40 | $4.26 | $4.30 | 8,776,816 |
June 20 2017 | $4.35 | $4.36 | $4.30 | $4.33 | 7,184,736 |
June 19 2017 | $4.34 | $4.40 | $4.27 | $4.37 | 8,534,832 |
June 16 2017 | $4.43 | $4.45 | $4.30 | $4.32 | 14,731,976 |
June 15 2017 | $4.52 | $4.55 | $4.44 | $4.46 | 9,284,544 |
June 14 2017 | $4.61 | $4.61 | $4.46 | $4.54 | 9,924,584 |
June 13 2017 | $4.57 | $4.66 | $4.53 | $4.62 | 7,673,432 |
June 12 2017 | $4.61 | $4.65 | $4.53 | $4.56 | 13,128,520 |
June 09 2017 | $4.48 | $4.64 | $4.47 | $4.62 | 11,822,956 |
June 08 2017 | $4.65 | $4.71 | $4.48 | $4.49 | 14,475,084 |
June 07 2017 | $4.61 | $4.66 | $4.58 | $4.63 | 8,619,896 |
June 06 2017 | $4.67 | $4.69 | $4.60 | $4.60 | 12,421,540 |
June 05 2017 | $4.67 | $4.74 | $4.61 | $4.72 | 7,823,792 |
June 02 2017 | $4.69 | $4.70 | $4.61 | $4.68 | 9,402,192 |
June 01 2017 | $4.57 | $4.74 | $4.56 | $4.70 | 14,764,104 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
