The closing price for GameStop (GME) in September 2024 was $22.93, on September 30. It was down 5.1% for the month. The latest price is $27.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2024 | $22.30 | $23.64 | $22.17 | $22.93 | 10,181,780 |
September 27 2024 | $22.39 | $23.10 | $21.97 | $22.48 | 7,416,488 |
September 26 2024 | $22.40 | $22.64 | $21.87 | $22.29 | 5,777,488 |
September 25 2024 | $22.16 | $22.83 | $22.07 | $22.18 | 6,139,651 |
September 24 2024 | $22.61 | $22.72 | $21.54 | $22.63 | 12,121,430 |
September 23 2024 | $21.54 | $22.56 | $21.23 | $22.31 | 13,969,520 |
September 20 2024 | $19.63 | $22.03 | $19.48 | $21.85 | 61,919,238 |
September 19 2024 | $19.89 | $20.03 | $19.47 | $19.51 | 8,902,553 |
September 18 2024 | $20.05 | $20.26 | $19.42 | $19.65 | 10,728,200 |
September 17 2024 | $20.24 | $20.56 | $19.92 | $20.16 | 6,307,585 |
September 16 2024 | $20.45 | $20.52 | $19.92 | $20.09 | 5,981,249 |
September 13 2024 | $20.49 | $20.92 | $20.34 | $20.65 | 8,053,728 |
September 12 2024 | $20.47 | $20.71 | $19.99 | $20.40 | 9,567,543 |
September 11 2024 | $20.82 | $21.09 | $19.31 | $20.64 | 28,921,510 |
September 10 2024 | $24.77 | $24.80 | $23.13 | $23.45 | 19,175,490 |
September 09 2024 | $23.24 | $25.02 | $23.16 | $24.25 | 14,064,700 |
September 06 2024 | $22.40 | $24.48 | $21.80 | $23.92 | 23,883,990 |
September 05 2024 | $22.00 | $22.68 | $21.66 | $22.39 | 5,101,162 |
September 04 2024 | $22.85 | $23.71 | $22.11 | $22.12 | 6,700,878 |
September 03 2024 | $24.15 | $24.69 | $22.82 | $23.14 | 11,335,400 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
