The highest closing price for GameStop (GME) this year was $33.37, on January 7. It is down 31.8% for the year. The latest price is $21.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 28 2025 | $21.89 | $22.79 | $21.70 | $21.73 | 44,771,676 |
March 27 2025 | $25.87 | $26.28 | $21.16 | $22.09 | 96,733,093 |
March 26 2025 | $28.84 | $29.80 | $27.32 | $28.36 | 53,312,955 |
March 25 2025 | $25.70 | $25.77 | $24.99 | $25.40 | 10,106,783 |
March 24 2025 | $25.35 | $25.83 | $25.15 | $25.61 | 5,036,047 |
March 21 2025 | $23.75 | $24.81 | $23.65 | $24.75 | 6,893,871 |
March 20 2025 | $23.65 | $24.12 | $23.51 | $23.51 | 1,998,220 |
March 19 2025 | $23.40 | $23.99 | $23.26 | $23.71 | 3,032,256 |
March 18 2025 | $23.29 | $23.62 | $23.14 | $23.30 | 2,155,842 |
March 17 2025 | $23.24 | $23.73 | $22.97 | $23.50 | 2,899,087 |
March 14 2025 | $22.29 | $23.15 | $22.29 | $23.05 | 3,960,539 |
March 13 2025 | $22.05 | $22.25 | $21.56 | $21.95 | 3,829,828 |
March 12 2025 | $22.95 | $23.24 | $21.89 | $21.99 | 3,718,208 |
March 11 2025 | $22.35 | $22.98 | $22.08 | $22.61 | 4,226,922 |
March 10 2025 | $23.44 | $23.58 | $22.26 | $22.42 | 6,226,934 |
March 07 2025 | $24.00 | $24.35 | $23.52 | $24.00 | 3,463,954 |
March 06 2025 | $24.74 | $25.01 | $24.05 | $24.20 | 3,421,446 |
March 05 2025 | $24.33 | $25.16 | $24.11 | $25.07 | 3,282,452 |
March 04 2025 | $23.77 | $24.86 | $23.44 | $24.30 | 5,068,726 |
March 03 2025 | $25.26 | $25.48 | $24.18 | $24.40 | 4,290,981 |
February 28 2025 | $24.33 | $25.10 | $24.20 | $25.04 | 4,137,068 |
February 27 2025 | $25.00 | $25.37 | $24.14 | $24.48 | 4,589,982 |
February 26 2025 | $24.54 | $25.21 | $24.45 | $24.61 | 3,272,498 |
February 25 2025 | $24.93 | $25.29 | $23.83 | $24.42 | 6,551,451 |
February 24 2025 | $26.34 | $26.39 | $24.95 | $25.00 | 5,980,021 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
