The closing price for GameStop (GME) on March 22, 2023 was $23.87. It was down 10.3% for the day (up 35.2% from previous close). The latest price is $20.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 22 2023 20:00 | $23.87 | $23.87 | $23.87 | $23.87 | — |
March 22 2023 19:30 | $24.66 | $24.66 | $23.74 | $23.86 | 2,684,846 |
March 22 2023 18:30 | $24.48 | $25.67 | $23.95 | $24.67 | 5,267,055 |
March 22 2023 17:30 | $24.97 | $25.20 | $24.07 | $24.51 | 4,340,226 |
March 22 2023 16:30 | $24.12 | $25.00 | $23.86 | $24.96 | 3,814,038 |
March 22 2023 15:30 | $25.04 | $25.35 | $23.50 | $24.15 | 5,790,956 |
March 22 2023 14:30 | $24.71 | $25.99 | $23.93 | $25.04 | 11,690,147 |
March 22 2023 13:30 | $26.60 | $27.00 | $23.05 | $24.73 | 32,420,441 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
