The closing price for GameStop (GME) in April 2024 was $11.09, on April 30. It was down 12.2% for the month. The latest price is $30.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 | $11.18 | $11.30 | $10.91 | $11.09 | 2,866,509 |
April 29 2024 | $11.84 | $11.96 | $11.18 | $11.29 | 3,835,686 |
April 26 2024 | $11.18 | $12.19 | $11.00 | $11.90 | 7,685,106 |
April 25 2024 | $10.70 | $11.21 | $10.48 | $11.21 | 4,903,794 |
April 24 2024 | $10.16 | $10.94 | $10.16 | $10.93 | 4,829,577 |
April 23 2024 | $10.05 | $10.28 | $10.01 | $10.16 | 2,511,759 |
April 22 2024 | $10.41 | $10.45 | $10.01 | $10.01 | 3,261,000 |
April 19 2024 | $10.20 | $10.50 | $10.20 | $10.42 | 2,462,726 |
April 18 2024 | $10.32 | $10.63 | $10.27 | $10.31 | 2,175,390 |
April 17 2024 | $10.44 | $10.59 | $10.30 | $10.30 | 2,096,726 |
April 16 2024 | $10.00 | $10.55 | $9.95 | $10.37 | 4,162,126 |
April 15 2024 | $10.81 | $10.84 | $10.06 | $10.06 | 5,086,322 |
April 12 2024 | $11.21 | $11.23 | $10.76 | $10.77 | 3,214,436 |
April 11 2024 | $10.91 | $11.39 | $10.80 | $11.29 | 3,802,099 |
April 10 2024 | $10.90 | $11.07 | $10.75 | $10.85 | 3,546,218 |
April 09 2024 | $10.85 | $11.18 | $10.73 | $11.01 | 3,514,403 |
April 08 2024 | $11.30 | $11.37 | $10.83 | $10.83 | 3,659,142 |
April 05 2024 | $11.30 | $11.50 | $10.97 | $11.25 | 4,759,967 |
April 04 2024 | $11.50 | $11.83 | $11.38 | $11.53 | 4,347,040 |
April 03 2024 | $11.22 | $11.50 | $10.90 | $11.38 | 4,331,531 |
April 02 2024 | $11.84 | $11.99 | $11.26 | $11.28 | 6,327,692 |
April 01 2024 | $12.63 | $12.67 | $11.55 | $11.99 | 9,207,097 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
