The closing price for GameStop (GME) in March 2022 was $41.65, on March 31, 2022. It was up 36.3% for the month. The latest price is $21.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2022 | $40.78 | $43.94 | $39.63 | $41.65 | 44,968,800 |
March 30 2022 | $43.75 | $45.84 | $41.25 | $41.71 | 36,676,800 |
March 29 2022 | $47.06 | $49.85 | $40.75 | $44.98 | 72,046,000 |
March 28 2022 | $38.00 | $47.71 | $37.89 | $47.40 | 65,266,000 |
March 25 2022 | $35.01 | $39.54 | $34.55 | $37.99 | 53,535,600 |
March 24 2022 | $33.50 | $35.87 | $31.69 | $35.60 | 36,400,800 |
March 23 2022 | $32.50 | $37.73 | $31.64 | $35.25 | 98,399,200 |
March 22 2022 | $23.85 | $31.45 | $23.61 | $30.79 | 60,068,800 |
March 21 2022 | $22.50 | $24.85 | $22.44 | $23.55 | 15,812,400 |
March 18 2022 | $19.94 | $24.36 | $19.73 | $22.70 | 35,688,400 |
March 17 2022 | $21.28 | $22.40 | $20.86 | $21.93 | 13,796,400 |
March 16 2022 | $21.28 | $22.50 | $20.50 | $21.72 | 10,615,600 |
March 15 2022 | $20.53 | $21.89 | $19.67 | $20.66 | 14,115,200 |
March 14 2022 | $23.36 | $23.58 | $19.40 | $19.53 | 18,134,400 |
March 11 2022 | $25.67 | $25.73 | $23.17 | $23.17 | 8,822,000 |
March 10 2022 | $25.98 | $26.02 | $24.56 | $25.14 | 5,582,000 |
March 09 2022 | $26.75 | $27.22 | $25.88 | $26.30 | 5,598,400 |
March 08 2022 | $25.26 | $27.25 | $24.27 | $25.75 | 8,536,000 |
March 07 2022 | $28.75 | $28.75 | $24.03 | $24.84 | 12,591,600 |
March 04 2022 | $29.50 | $30.13 | $27.65 | $27.92 | 5,911,200 |
March 03 2022 | $30.74 | $30.94 | $29.31 | $29.60 | 4,382,400 |
March 02 2022 | $29.88 | $30.67 | $29.09 | $30.49 | 5,242,800 |
March 01 2022 | $30.55 | $31.47 | $29.59 | $29.76 | 4,384,000 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
