The closing price for GameStop (GME) on March 8, 2022 was $25.75. It was up 2% for the day (up 3.7% from previous close). The latest price is $24.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 08 2022 21:00 | $25.75 | $25.75 | $25.75 | $25.75 | — |
March 08 2022 20:30 | $25.85 | $25.94 | $25.73 | $25.74 | 508,988 |
March 08 2022 19:30 | $26.13 | $26.39 | $25.84 | $25.86 | 530,244 |
March 08 2022 18:30 | $26.69 | $26.69 | $25.65 | $26.15 | 1,051,204 |
March 08 2022 17:30 | $27.04 | $27.25 | $26.50 | $26.73 | 798,044 |
March 08 2022 16:30 | $25.70 | $27.15 | $25.43 | $27.01 | 1,390,540 |
March 08 2022 15:30 | $25.39 | $26.23 | $25.08 | $25.71 | 1,285,376 |
March 08 2022 14:30 | $25.26 | $26.00 | $24.27 | $25.38 | 2,842,200 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
