The closing price for GameStop (GME) on April 16, 2021 was $38.67. It was down 0.2% for the day (down 1.1% from previous close). The latest price is $27.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 16 2021 19:30 | $38.66 | $39.00 | $38.43 | $38.67 | 2,258,028 |
April 16 2021 18:30 | $38.28 | $38.94 | $37.96 | $38.70 | 2,549,276 |
April 16 2021 17:30 | $38.71 | $38.75 | $38.21 | $38.30 | 1,220,240 |
April 16 2021 16:30 | $38.47 | $38.94 | $38.15 | $38.68 | 1,980,100 |
April 16 2021 15:30 | $38.87 | $39.23 | $38.26 | $38.44 | 1,830,304 |
April 16 2021 14:30 | $39.37 | $40.05 | $38.75 | $38.81 | 3,750,884 |
April 16 2021 13:30 | $38.75 | $39.61 | $37.81 | $39.39 | 6,148,512 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
