The closing price for GameStop (GME) between January 21, 2021 and March 25, 2021 was $45.94, on March 25, 2021. It was up 368.4% in that time. The latest price is $23.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 25 2021 | $30.87 | $46.88 | $29.23 | $45.94 | 203,849,200 |
March 24 2021 | $39.50 | $41.74 | $29.66 | $30.09 | 96,711,600 |
March 23 2021 | $49.38 | $50.44 | $44.39 | $45.44 | 57,716,400 |
March 22 2021 | $51.32 | $52.59 | $46.55 | $48.62 | 40,246,000 |
March 19 2021 | $48.93 | $56.75 | $45.67 | $50.07 | 98,709,200 |
March 18 2021 | $53.50 | $54.72 | $48.91 | $50.44 | 47,059,600 |
March 17 2021 | $54.46 | $57.87 | $51.00 | $52.45 | 65,926,400 |
March 16 2021 | $50.79 | $55.18 | $43.09 | $52.04 | 141,691,600 |
March 15 2021 | $69.38 | $70.75 | $51.50 | $55.04 | 96,401,600 |
March 12 2021 | $68.75 | $73.88 | $65.57 | $66.13 | 103,383,600 |
March 11 2021 | $60.41 | $70.38 | $58.15 | $65.00 | 113,250,000 |
March 10 2021 | $67.36 | $87.13 | $43.00 | $66.25 | 286,282,400 |
March 09 2021 | $54.43 | $62.46 | $52.13 | $61.73 | 156,397,200 |
March 08 2021 | $38.72 | $52.72 | $36.53 | $48.63 | 254,262,400 |
March 05 2021 | $32.04 | $37.88 | $31.88 | $34.44 | 122,934,800 |
March 04 2021 | $31.25 | $36.97 | $28.83 | $33.09 | 130,427,600 |
March 03 2021 | $30.63 | $31.94 | $28.28 | $31.05 | 77,095,600 |
March 02 2021 | $29.23 | $33.30 | $28.05 | $29.55 | 135,132,000 |
March 01 2021 | $26.14 | $33.50 | $24.99 | $30.10 | 199,176,000 |
February 26 2021 | $29.37 | $35.73 | $21.50 | $25.44 | 368,776,800 |
February 25 2021 | $42.39 | $46.17 | $25.25 | $27.18 | 601,235,200 |
February 24 2021 | $11.18 | $22.93 | $11.18 | $22.93 | 332,446,800 |
February 23 2021 | $11.24 | $11.56 | $10.00 | $11.24 | 30,260,800 |
February 22 2021 | $11.67 | $12.13 | $10.60 | $11.50 | 77,904,000 |
February 19 2021 | $10.32 | $10.97 | $9.63 | $10.15 | 59,312,800 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
