The closing price for GameStop (GME) in April 2023 was $19.29, on April 28, 2023. It was down 15.9% for the month. The latest price is $33.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2023 | $18.92 | $19.72 | $18.88 | $19.29 | 2,836,576 |
April 27 2023 | $18.75 | $19.34 | $18.72 | $18.94 | 2,238,947 |
April 26 2023 | $18.98 | $19.23 | $18.65 | $18.65 | 2,287,611 |
April 25 2023 | $19.74 | $20.04 | $18.91 | $19.00 | 2,560,841 |
April 24 2023 | $20.15 | $20.41 | $19.81 | $19.93 | 2,742,391 |
April 21 2023 | $20.20 | $20.62 | $20.10 | $20.49 | 2,085,872 |
April 20 2023 | $20.88 | $21.57 | $20.06 | $20.22 | 2,977,376 |
April 19 2023 | $21.28 | $21.87 | $20.96 | $21.31 | 2,539,480 |
April 18 2023 | $22.14 | $22.32 | $21.50 | $21.61 | 2,748,702 |
April 17 2023 | $22.27 | $22.68 | $22.14 | $22.28 | 2,066,616 |
April 14 2023 | $22.74 | $23.25 | $22.32 | $22.46 | 2,312,372 |
April 13 2023 | $22.50 | $22.85 | $22.33 | $22.55 | 1,803,934 |
April 12 2023 | $22.90 | $23.28 | $22.26 | $22.26 | 2,141,141 |
April 11 2023 | $22.57 | $23.17 | $22.42 | $22.69 | 2,539,969 |
April 10 2023 | $21.85 | $22.43 | $21.82 | $22.37 | 2,176,087 |
April 06 2023 | $22.00 | $22.67 | $21.77 | $22.40 | 2,506,935 |
April 05 2023 | $22.47 | $22.47 | $21.23 | $22.07 | 3,638,100 |
April 04 2023 | $22.75 | $23.14 | $22.09 | $22.35 | 3,421,464 |
April 03 2023 | $22.94 | $23.85 | $22.66 | $23.17 | 4,274,492 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
