The highest closing price for GameStop (GME) in July 2022 was $39.69, on July 20, 2022. It was up 12.3% for the month. The latest price is $32.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2022 | $33.68 | $34.79 | $33.06 | $34.01 | 3,988,750 |
July 28 2022 | $33.39 | $34.43 | $32.66 | $33.84 | 3,207,363 |
July 27 2022 | $32.96 | $34.12 | $32.16 | $33.78 | 4,251,215 |
July 26 2022 | $32.87 | $33.31 | $32.10 | $32.43 | 4,866,070 |
July 25 2022 | $35.00 | $35.51 | $33.25 | $33.98 | 5,686,259 |
July 22 2022 | $36.88 | $38.70 | $34.93 | $35.78 | 10,060,250 |
July 21 2022 | $39.93 | $40.00 | $37.29 | $38.37 | 9,277,796 |
July 20 2022 | $38.50 | $40.41 | $38.35 | $39.69 | 11,400,292 |
July 19 2022 | $37.44 | $39.21 | $36.59 | $37.93 | 12,827,820 |
July 18 2022 | $36.25 | $37.40 | $35.77 | $36.66 | 11,155,132 |
July 15 2022 | $34.86 | $35.59 | $33.51 | $35.41 | 9,832,472 |
July 14 2022 | $34.80 | $37.99 | $34.05 | $34.05 | 20,970,208 |
July 13 2022 | $33.75 | $36.34 | $33.75 | $35.32 | 13,703,788 |
July 12 2022 | $32.70 | $35.65 | $31.82 | $34.28 | 16,899,680 |
July 11 2022 | $32.14 | $32.94 | $31.16 | $32.52 | 7,558,344 |
July 08 2022 | $31.67 | $33.17 | $30.63 | $32.14 | 13,199,444 |
July 07 2022 | $31.12 | $33.88 | $30.45 | $33.78 | 30,313,564 |
July 06 2022 | $30.17 | $30.57 | $28.34 | $29.36 | 9,988,996 |
July 05 2022 | $30.38 | $30.62 | $29.75 | $30.06 | 6,045,760 |
July 01 2022 | $30.28 | $31.29 | $29.82 | $30.86 | 6,617,116 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
