The closing price for GameStop (GME) on March 28, 2022 was $47.40. It was up 24.7% for the day (up 24.8% from previous close). The latest price is $22.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 28 2022 20:00 | $47.40 | $47.40 | $47.40 | $47.40 | — |
March 28 2022 19:30 | $44.80 | $47.71 | $44.67 | $47.34 | 10,287,136 |
March 28 2022 18:30 | $43.29 | $44.98 | $42.86 | $44.77 | 7,276,672 |
March 28 2022 17:30 | $42.23 | $43.75 | $42.23 | $43.26 | 4,843,644 |
March 28 2022 16:30 | $41.83 | $43.08 | $41.63 | $42.20 | 4,224,000 |
March 28 2022 15:30 | $42.47 | $43.62 | $40.93 | $41.87 | 10,589,256 |
March 28 2022 14:30 | $40.47 | $42.75 | $40.20 | $42.42 | 8,918,024 |
March 28 2022 13:30 | $38.00 | $41.87 | $37.89 | $40.44 | 16,812,164 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
