The closing price for GameStop (GME) in 2022 was $18.46, on December 30, 2022. It was down 50.5% for the year. The latest price is $29.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $17.95 | $18.58 | $17.90 | $18.46 | 2,669,548 |
December 29 2022 | $18.12 | $18.57 | $17.75 | $18.33 | 3,442,757 |
December 28 2022 | $18.29 | $18.70 | $16.98 | $17.92 | 5,671,992 |
December 27 2022 | $19.91 | $19.99 | $18.00 | $18.20 | 4,233,045 |
December 23 2022 | $20.00 | $20.63 | $19.65 | $20.08 | 3,174,827 |
December 22 2022 | $20.50 | $20.50 | $18.50 | $19.81 | 5,343,087 |
December 21 2022 | $20.40 | $20.90 | $20.18 | $20.56 | 2,793,559 |
December 20 2022 | $19.86 | $21.32 | $19.62 | $20.26 | 4,478,987 |
December 19 2022 | $20.55 | $20.89 | $19.59 | $19.92 | 3,700,556 |
December 16 2022 | $20.48 | $21.12 | $20.01 | $20.80 | 9,379,717 |
December 15 2022 | $20.74 | $21.44 | $20.24 | $20.58 | 6,444,512 |
December 14 2022 | $21.19 | $22.00 | $21.01 | $21.05 | 4,604,808 |
December 13 2022 | $23.55 | $23.70 | $20.83 | $21.00 | 6,305,646 |
December 12 2022 | $22.66 | $23.15 | $22.18 | $22.67 | 3,750,805 |
December 09 2022 | $24.59 | $24.59 | $22.59 | $22.63 | 5,326,676 |
December 08 2022 | $22.00 | $25.00 | $21.97 | $24.79 | 10,252,000 |
December 07 2022 | $23.40 | $23.61 | $21.97 | $22.26 | 10,078,220 |
December 06 2022 | $25.41 | $25.58 | $23.11 | $23.39 | 7,699,321 |
December 05 2022 | $27.31 | $27.48 | $25.44 | $25.56 | 4,973,747 |
December 02 2022 | $26.25 | $27.87 | $26.11 | $27.52 | 4,577,177 |
December 01 2022 | $26.00 | $27.50 | $25.18 | $26.60 | 7,615,154 |
November 30 2022 | $25.90 | $26.23 | $24.91 | $26.21 | 3,731,072 |
November 29 2022 | $25.58 | $26.35 | $25.32 | $25.60 | 2,029,480 |
November 28 2022 | $25.79 | $26.44 | $25.21 | $25.29 | 2,453,744 |
November 25 2022 | $26.50 | $27.05 | $26.14 | $26.17 | 1,122,700 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
