The closing price for GameStop (GME) on April 20, 2021 was $39.65. It was down 2.7% for the day (down 3.5% from previous close). The latest price is $23.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 20 2021 19:30 | $38.79 | $39.81 | $38.66 | $39.65 | 2,250,288 |
April 20 2021 18:30 | $39.22 | $39.25 | $38.53 | $38.80 | 1,525,992 |
April 20 2021 17:30 | $39.44 | $39.44 | $39.12 | $39.19 | 939,300 |
April 20 2021 16:30 | $39.11 | $39.59 | $39.06 | $39.37 | 1,021,568 |
April 20 2021 15:30 | $38.84 | $39.55 | $38.65 | $39.12 | 2,131,204 |
April 20 2021 14:30 | $40.13 | $40.16 | $38.34 | $38.82 | 4,067,364 |
April 20 2021 13:30 | $40.76 | $40.96 | $39.33 | $40.14 | 6,133,224 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
