The closing price for GameStop (GME) in March 2023 was $23.02, on March 31, 2023. It was up 21.7% for the month. The latest price is $21.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2023 | $22.35 | $23.07 | $22.15 | $23.02 | 3,880,300 |
March 30 2023 | $22.60 | $22.83 | $22.11 | $22.50 | 3,477,600 |
March 29 2023 | $23.08 | $23.70 | $22.22 | $22.46 | 4,161,400 |
March 28 2023 | $22.97 | $23.54 | $22.22 | $23.15 | 5,711,700 |
March 27 2023 | $23.99 | $24.01 | $22.69 | $23.00 | 4,580,800 |
March 24 2023 | $22.32 | $23.99 | $22.10 | $23.98 | 8,756,400 |
March 23 2023 | $22.57 | $24.59 | $22.13 | $22.58 | 11,168,900 |
March 22 2023 | $26.60 | $27.00 | $23.05 | $23.87 | 66,764,700 |
March 21 2023 | $17.15 | $18.35 | $17.14 | $17.65 | 15,882,900 |
March 20 2023 | $16.65 | $17.27 | $16.25 | $16.87 | 4,463,700 |
March 17 2023 | $16.62 | $16.72 | $15.92 | $16.60 | 5,105,500 |
March 16 2023 | $16.00 | $16.77 | $15.53 | $16.76 | 4,083,000 |
March 15 2023 | $16.50 | $16.69 | $15.70 | $15.95 | 4,541,500 |
March 14 2023 | $17.37 | $17.41 | $16.40 | $16.91 | 3,077,400 |
March 13 2023 | $16.77 | $17.35 | $16.52 | $16.75 | 2,959,100 |
March 10 2023 | $17.53 | $17.77 | $16.85 | $17.25 | 2,845,500 |
March 09 2023 | $18.07 | $18.38 | $17.48 | $17.52 | 2,652,600 |
March 08 2023 | $18.05 | $18.38 | $17.63 | $18.17 | 3,277,800 |
March 07 2023 | $18.54 | $18.84 | $18.06 | $18.06 | 2,375,300 |
March 06 2023 | $18.52 | $19.50 | $18.52 | $18.65 | 2,815,300 |
March 03 2023 | $18.19 | $19.10 | $18.10 | $18.70 | 2,505,500 |
March 02 2023 | $18.15 | $18.40 | $17.62 | $18.19 | 2,622,100 |
March 01 2023 | $18.92 | $19.09 | $18.14 | $18.15 | 4,210,100 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
