The highest closing price for GameStop (GME) last month was $30.89, on November 27. It was up 29.7% for the month. The latest price is $30.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $31.01 | $31.08 | $28.85 | $29.05 | 10,473,670 |
November 27 2024 | $30.80 | $31.55 | $30.51 | $30.89 | 12,895,060 |
November 26 2024 | $29.40 | $32.12 | $28.78 | $30.33 | 24,657,340 |
November 25 2024 | $28.05 | $29.77 | $27.96 | $29.67 | 13,090,440 |
November 22 2024 | $27.88 | $28.46 | $27.42 | $27.90 | 7,975,658 |
November 21 2024 | $29.09 | $29.17 | $27.18 | $27.82 | 10,587,190 |
November 20 2024 | $27.26 | $29.80 | $27.26 | $28.45 | 22,089,650 |
November 19 2024 | $25.89 | $27.60 | $25.71 | $27.57 | 8,698,625 |
November 18 2024 | $26.65 | $27.16 | $25.85 | $26.44 | 8,541,606 |
November 15 2024 | $28.08 | $28.59 | $26.32 | $26.59 | 16,451,820 |
November 14 2024 | $27.17 | $28.28 | $26.72 | $27.37 | 16,502,029 |
November 13 2024 | $26.26 | $28.22 | $26.22 | $26.46 | 18,490,279 |
November 12 2024 | $26.06 | $27.10 | $24.95 | $26.84 | 18,972,750 |
November 11 2024 | $25.26 | $28.05 | $24.63 | $27.26 | 26,633,020 |
November 08 2024 | $23.44 | $25.39 | $23.24 | $24.88 | 15,908,650 |
November 07 2024 | $23.07 | $23.66 | $22.81 | $23.45 | 5,554,436 |
November 06 2024 | $23.31 | $23.82 | $22.90 | $23.10 | 6,648,026 |
November 05 2024 | $22.32 | $23.20 | $22.27 | $22.99 | 5,858,361 |
November 04 2024 | $22.20 | $22.65 | $21.88 | $22.33 | 4,300,154 |
November 01 2024 | $22.40 | $23.05 | $22.08 | $22.41 | 4,744,478 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
