The closing price for GameStop (GME) in April 2021 was $43.40, on April 30, 2021. It was down 10.2% for the month. The latest price is $32.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2021 | $43.75 | $45.95 | $43.18 | $43.40 | 17,734,260 |
April 29 2021 | $44.14 | $45.22 | $42.69 | $44.05 | 15,041,000 |
April 28 2021 | $43.03 | $45.50 | $41.51 | $44.65 | 23,155,752 |
April 27 2021 | $45.89 | $47.00 | $43.29 | $44.44 | 35,730,872 |
April 26 2021 | $37.75 | $43.67 | $37.19 | $42.23 | 42,128,440 |
April 23 2021 | $37.25 | $38.42 | $36.18 | $37.80 | 16,168,228 |
April 22 2021 | $39.78 | $39.78 | $36.72 | $37.79 | 17,383,236 |
April 21 2021 | $39.60 | $40.75 | $38.98 | $39.63 | 15,251,380 |
April 20 2021 | $41.04 | $41.22 | $38.34 | $39.63 | 18,634,432 |
April 19 2021 | $42.95 | $43.80 | $40.58 | $41.09 | 42,080,840 |
April 16 2021 | $39.00 | $40.05 | $37.81 | $38.67 | 20,858,840 |
April 15 2021 | $40.75 | $41.56 | $38.20 | $39.11 | 31,427,120 |
April 14 2021 | $35.89 | $43.52 | $35.75 | $41.63 | 84,552,564 |
April 13 2021 | $35.47 | $36.34 | $33.00 | $35.25 | 27,227,472 |
April 12 2021 | $39.53 | $40.98 | $33.75 | $35.27 | 66,734,400 |
April 09 2021 | $42.43 | $42.90 | $38.25 | $39.59 | 37,849,520 |
April 08 2021 | $46.47 | $46.47 | $41.08 | $42.57 | 40,189,560 |
April 07 2021 | $45.81 | $46.13 | $44.03 | $44.49 | 19,073,044 |
April 06 2021 | $46.30 | $48.00 | $45.89 | $46.13 | 24,873,272 |
April 05 2021 | $42.75 | $48.75 | $41.20 | $46.74 | 56,281,960 |
April 01 2021 | $48.34 | $49.24 | $45.90 | $47.86 | 37,337,380 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
