The closing price for GameStop (GME) on April 1, 2021 was $47.65. It was down 1.4% for the day (up 0.4% from previous close). The latest price is $23.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 01 2021 19:30 | $48.24 | $48.25 | $47.01 | $47.65 | 2,907,492 |
April 01 2021 18:30 | $48.42 | $49.09 | $47.85 | $48.18 | 3,303,944 |
April 01 2021 17:30 | $48.76 | $48.86 | $47.30 | $48.41 | 8,782,060 |
April 01 2021 16:30 | $47.09 | $49.24 | $46.58 | $48.80 | 4,730,640 |
April 01 2021 15:30 | $47.09 | $47.54 | $46.52 | $47.09 | 2,679,520 |
April 01 2021 14:30 | $47.86 | $47.91 | $46.79 | $47.13 | 3,736,248 |
April 01 2021 13:30 | $48.34 | $48.47 | $45.90 | $47.85 | 10,482,536 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
