The closing price for GameStop (GME) last Wednesday was $24.93. It was down 3% for the day (down 3.7% from previous close). The latest price is $25.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 05 2025 21:00 | $24.93 | $24.93 | $24.93 | $24.93 | — |
February 05 2025 20:30 | $25.16 | $25.17 | $24.90 | $24.93 | 683,898 |
February 05 2025 19:30 | $25.15 | $25.21 | $25.01 | $25.16 | 628,507 |
February 05 2025 18:30 | $25.24 | $25.33 | $25.11 | $25.18 | 727,756 |
February 05 2025 17:30 | $25.53 | $25.55 | $25.21 | $25.24 | 583,447 |
February 05 2025 16:30 | $25.59 | $25.63 | $25.48 | $25.54 | 394,616 |
February 05 2025 15:30 | $25.70 | $25.72 | $25.53 | $25.59 | 287,553 |
February 05 2025 14:30 | $25.70 | $25.81 | $25.40 | $25.70 | 906,700 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
