The closing price for GameStop (GME) in April 2019 was $2.16, on April 30, 2019. It was down 15.9% for the month. The latest price is $26.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2019 | $2.20 | $2.21 | $2.16 | $2.16 | 12,830,688 |
April 29 2019 | $2.22 | $2.23 | $2.18 | $2.19 | 10,192,972 |
April 26 2019 | $2.23 | $2.26 | $2.22 | $2.22 | 9,227,192 |
April 25 2019 | $2.25 | $2.25 | $2.18 | $2.24 | 10,508,048 |
April 24 2019 | $2.23 | $2.27 | $2.22 | $2.25 | 16,424,496 |
April 23 2019 | $2.16 | $2.24 | $2.16 | $2.22 | 17,809,336 |
April 22 2019 | $2.19 | $2.20 | $2.13 | $2.16 | 25,114,640 |
April 18 2019 | $2.22 | $2.26 | $2.19 | $2.19 | 15,256,724 |
April 17 2019 | $2.28 | $2.28 | $2.19 | $2.24 | 15,684,376 |
April 16 2019 | $2.25 | $2.29 | $2.24 | $2.27 | 18,879,956 |
April 15 2019 | $2.32 | $2.34 | $2.20 | $2.24 | 22,109,592 |
April 12 2019 | $2.45 | $2.46 | $2.32 | $2.33 | 19,114,284 |
April 11 2019 | $2.50 | $2.50 | $2.44 | $2.44 | 10,180,784 |
April 10 2019 | $2.47 | $2.50 | $2.47 | $2.49 | 11,229,728 |
April 09 2019 | $2.46 | $2.50 | $2.45 | $2.46 | 11,913,920 |
April 08 2019 | $2.45 | $2.52 | $2.43 | $2.49 | 18,204,020 |
April 05 2019 | $2.49 | $2.50 | $2.45 | $2.47 | 22,976,132 |
April 04 2019 | $2.44 | $2.52 | $2.41 | $2.51 | 31,671,024 |
April 03 2019 | $2.22 | $2.51 | $2.21 | $2.41 | 106,391,796 |
April 02 2019 | $2.59 | $2.60 | $2.52 | $2.53 | 34,680,816 |
April 01 2019 | $2.57 | $2.61 | $2.51 | $2.59 | 17,662,776 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
