The closing price for GameStop (GME) on April 1, 2024 was $11.99. It was down 5.1% for the day (down 4.2% from previous close). The latest price is $27.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 01 2024 20:00 | $11.99 | $11.99 | $11.99 | $11.99 | — |
April 01 2024 19:30 | $12.01 | $12.11 | $11.91 | $11.99 | 990,954 |
April 01 2024 18:30 | $11.89 | $12.03 | $11.84 | $12.01 | 765,421 |
April 01 2024 17:30 | $11.76 | $12.05 | $11.72 | $11.89 | 835,392 |
April 01 2024 16:30 | $11.69 | $11.81 | $11.55 | $11.76 | 1,101,585 |
April 01 2024 15:30 | $11.85 | $11.87 | $11.61 | $11.69 | 1,065,843 |
April 01 2024 14:30 | $11.90 | $11.91 | $11.72 | $11.85 | 1,343,270 |
April 01 2024 13:30 | $12.63 | $12.67 | $11.88 | $11.90 | 2,416,459 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
