The lowest closing price for GameStop (GME) all-time was $0.64, on February 11, 2003. The latest price is $27.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2024 | $22.40 | $29.80 | $21.88 | $27.90 | 197,956,732 |
October 2024 | $22.95 | $24.54 | $20.30 | $22.18 | 130,272,849 |
September 2024 | $24.15 | $25.02 | $19.31 | $22.93 | 276,249,583 |
August 2024 | $22.92 | $23.48 | $18.73 | $23.42 | 133,244,545 |
July 2024 | $23.35 | $29.79 | $22.31 | $22.67 | 308,670,427 |
June 2024 | $40.19 | $48.00 | $22.55 | $24.69 | 1,708,256,830 |
May 2024 | $11.03 | $64.83 | $10.70 | $23.14 | 1,305,861,892 |
April 2024 | $12.63 | $12.67 | $9.95 | $11.09 | 92,586,346 |
March 2024 | $14.18 | $15.89 | $12.47 | $12.52 | 109,035,224 |
February 2024 | $14.34 | $15.23 | $13.12 | $14.27 | 53,472,552 |
January 2024 | $17.25 | $17.60 | $13.71 | $14.23 | 63,343,668 |
December 2023 | $14.52 | $18.59 | $13.56 | $17.53 | 168,407,960 |
November 2023 | $13.78 | $17.56 | $11.83 | $14.55 | 148,509,210 |
October 2023 | $16.30 | $16.31 | $12.59 | $13.77 | 71,829,219 |
September 2023 | $18.66 | $19.48 | $16.40 | $16.46 | 73,568,340 |
August 2023 | $21.95 | $22.00 | $16.18 | $18.55 | 59,304,059 |
July 2023 | $24.29 | $25.11 | $21.79 | $22.20 | 47,306,748 |
June 2023 | $24.04 | $27.65 | $20.10 | $24.25 | 129,033,774 |
May 2023 | $19.16 | $24.80 | $18.06 | $24.05 | 64,068,845 |
April 2023 | $22.94 | $23.85 | $18.65 | $19.29 | 49,898,906 |
March 2023 | $18.92 | $27.00 | $15.53 | $23.02 | 171,946,650 |
February 2023 | $21.49 | $24.88 | $18.89 | $19.23 | 81,865,591 |
January 2023 | $18.64 | $23.48 | $15.41 | $21.87 | 103,365,528 |
December 2022 | $26.00 | $27.87 | $16.98 | $18.46 | 116,516,141 |
November 2022 | $29.40 | $29.69 | $21.89 | $26.21 | 81,888,567 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
