The closing price for GameStop (GME) on March 21, 2023 was $17.65. It was up 2.9% for the day (up 4.6% from previous close). The latest price is $23.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 21 2023 20:00 | $17.65 | $17.65 | $17.65 | $17.65 | — |
March 21 2023 19:30 | $17.74 | $17.75 | $17.50 | $17.65 | 875,001 |
March 21 2023 18:30 | $17.88 | $17.93 | $17.71 | $17.74 | 373,451 |
March 21 2023 17:30 | $18.30 | $18.35 | $17.75 | $17.87 | 544,140 |
March 21 2023 16:30 | $17.94 | $18.35 | $17.91 | $18.30 | 564,345 |
March 21 2023 15:30 | $17.93 | $18.00 | $17.72 | $17.93 | 352,650 |
March 21 2023 14:30 | $17.84 | $17.95 | $17.59 | $17.93 | 552,920 |
March 21 2023 13:30 | $17.15 | $18.19 | $17.14 | $17.84 | 1,448,367 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
