The closing price for GameStop (GME) in October 2023 was $13.77, on October 31, 2023. It was down 15.5% for the month. The latest price is $30.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2023 | $12.85 | $13.90 | $12.82 | $13.77 | 4,574,637 |
October 30 2023 | $13.15 | $13.27 | $12.59 | $12.80 | 3,475,939 |
October 27 2023 | $13.51 | $13.62 | $13.02 | $13.12 | 2,481,701 |
October 26 2023 | $13.73 | $13.80 | $13.41 | $13.50 | 2,036,419 |
October 25 2023 | $14.01 | $14.01 | $13.61 | $13.71 | 1,967,280 |
October 24 2023 | $13.59 | $14.30 | $13.55 | $14.04 | 3,738,325 |
October 23 2023 | $13.28 | $13.59 | $13.04 | $13.44 | 2,785,462 |
October 20 2023 | $13.18 | $13.80 | $13.12 | $13.44 | 3,661,770 |
October 19 2023 | $13.80 | $13.85 | $12.90 | $13.16 | 5,808,038 |
October 18 2023 | $14.00 | $14.25 | $13.81 | $13.85 | 4,045,789 |
October 17 2023 | $14.25 | $14.83 | $14.10 | $14.12 | 3,842,428 |
October 16 2023 | $14.81 | $14.93 | $14.15 | $14.43 | 3,508,601 |
October 13 2023 | $14.92 | $15.11 | $14.78 | $14.92 | 1,835,601 |
October 12 2023 | $15.77 | $15.80 | $14.82 | $15.09 | 3,180,340 |
October 11 2023 | $16.01 | $16.09 | $15.74 | $15.82 | 2,098,203 |
October 10 2023 | $15.50 | $16.19 | $15.40 | $16.00 | 2,915,872 |
October 09 2023 | $14.77 | $15.50 | $14.72 | $15.40 | 2,276,323 |
October 06 2023 | $14.59 | $15.26 | $14.58 | $15.08 | 2,467,053 |
October 05 2023 | $14.70 | $14.98 | $14.58 | $14.71 | 1,945,094 |
October 04 2023 | $14.77 | $14.94 | $14.44 | $14.87 | 2,586,368 |
October 03 2023 | $15.29 | $15.29 | $14.57 | $14.60 | 4,510,325 |
October 02 2023 | $16.30 | $16.31 | $15.26 | $15.39 | 6,087,651 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
