The highest closing price for GameStop (GME) last month was $33.37, on January 7. It was down 15.5% for the month. The latest price is $24.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $27.79 | $28.18 | $26.90 | $26.90 | 4,544,033 |
January 30 2025 | $27.84 | $28.23 | $27.71 | $27.99 | 3,343,948 |
January 29 2025 | $27.41 | $27.74 | $27.06 | $27.51 | 3,220,404 |
January 28 2025 | $27.00 | $27.59 | $26.65 | $27.46 | 3,169,854 |
January 27 2025 | $26.92 | $27.68 | $26.80 | $26.97 | 5,060,256 |
January 24 2025 | $28.30 | $28.67 | $27.62 | $27.77 | 4,511,646 |
January 23 2025 | $27.88 | $29.26 | $27.68 | $28.33 | 8,828,170 |
January 22 2025 | $27.36 | $28.02 | $27.30 | $27.65 | 5,025,385 |
January 21 2025 | $27.40 | $27.57 | $26.33 | $27.47 | 5,867,780 |
January 17 2025 | $27.61 | $28.79 | $27.02 | $27.51 | 8,977,526 |
January 16 2025 | $27.94 | $28.14 | $27.41 | $27.72 | 4,431,995 |
January 15 2025 | $28.90 | $29.33 | $27.84 | $27.96 | 6,025,350 |
January 14 2025 | $31.26 | $31.68 | $27.56 | $27.88 | 11,796,600 |
January 13 2025 | $31.60 | $31.80 | $30.90 | $31.02 | 5,566,985 |
January 10 2025 | $32.50 | $32.94 | $31.40 | $32.31 | 7,068,203 |
January 08 2025 | $32.97 | $33.37 | $32.41 | $32.96 | 6,319,956 |
January 07 2025 | $32.80 | $34.40 | $31.71 | $33.37 | 13,360,660 |
January 06 2025 | $31.70 | $33.49 | $30.76 | $32.82 | 12,609,410 |
January 03 2025 | $30.80 | $32.14 | $30.57 | $31.65 | 7,461,759 |
January 02 2025 | $31.84 | $32.05 | $30.37 | $30.66 | 7,979,732 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
