The closing price for GameStop (GME) in April 2020 was $1.43, on April 30, 2020. It was up 66.1% for the month. The latest price is $33.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2020 | $1.47 | $1.49 | $1.41 | $1.43 | 8,694,120 |
April 29 2020 | $1.46 | $1.52 | $1.36 | $1.51 | 13,480,180 |
April 28 2020 | $1.48 | $1.51 | $1.27 | $1.41 | 20,800,756 |
April 27 2020 | $1.21 | $1.50 | $1.20 | $1.46 | 29,100,552 |
April 24 2020 | $1.20 | $1.21 | $1.17 | $1.19 | 8,946,176 |
April 23 2020 | $1.19 | $1.22 | $1.15 | $1.18 | 9,063,412 |
April 22 2020 | $1.29 | $1.29 | $1.21 | $1.22 | 10,712,532 |
April 21 2020 | $1.31 | $1.33 | $1.19 | $1.20 | 16,568,200 |
April 20 2020 | $1.21 | $1.48 | $1.20 | $1.40 | 24,340,044 |
April 17 2020 | $1.31 | $1.32 | $1.11 | $1.22 | 22,612,752 |
April 16 2020 | $1.28 | $1.36 | $1.22 | $1.26 | 13,487,684 |
April 15 2020 | $1.42 | $1.42 | $1.23 | $1.32 | 29,999,416 |
April 14 2020 | $1.30 | $1.62 | $1.29 | $1.49 | 54,026,520 |
April 13 2020 | $1.06 | $1.19 | $1.04 | $1.19 | 27,378,004 |
April 09 2020 | $0.90 | $1.06 | $0.87 | $0.97 | 23,635,664 |
April 08 2020 | $0.81 | $0.92 | $0.80 | $0.85 | 11,538,112 |
April 07 2020 | $0.85 | $0.86 | $0.78 | $0.82 | 11,347,436 |
April 06 2020 | $0.72 | $0.80 | $0.71 | $0.77 | 13,324,280 |
April 03 2020 | $0.71 | $0.74 | $0.64 | $0.70 | 15,323,044 |
April 02 2020 | $0.82 | $0.84 | $0.71 | $0.71 | 16,257,356 |
April 01 2020 | $0.86 | $0.87 | $0.78 | $0.81 | 18,274,780 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
