The closing price for GameStop (GME) in March 2017 was $4.66, on March 31, 2017. It was down 6.8% for the month. The latest price is $32.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2017 | $4.64 | $4.69 | $4.62 | $4.66 | 11,736,716 |
March 30 2017 | $4.52 | $4.64 | $4.51 | $4.64 | 8,889,360 |
March 29 2017 | $4.50 | $4.57 | $4.45 | $4.53 | 13,033,224 |
March 28 2017 | $4.31 | $4.50 | $4.28 | $4.48 | 17,114,340 |
March 27 2017 | $4.20 | $4.35 | $4.18 | $4.30 | 27,849,196 |
March 24 2017 | $4.41 | $4.45 | $4.27 | $4.27 | 63,778,280 |
March 23 2017 | $4.99 | $5.05 | $4.91 | $4.95 | 18,648,832 |
March 22 2017 | $4.96 | $4.98 | $4.91 | $4.97 | 8,170,008 |
March 21 2017 | $4.96 | $4.98 | $4.83 | $4.96 | 11,403,892 |
March 20 2017 | $5.09 | $5.13 | $4.90 | $4.93 | 16,464,872 |
March 17 2017 | $5.01 | $5.09 | $5.00 | $5.09 | 21,716,448 |
March 16 2017 | $5.08 | $5.08 | $4.96 | $5.01 | 12,536,292 |
March 15 2017 | $5.09 | $5.12 | $5.02 | $5.09 | 11,586,184 |
March 14 2017 | $4.99 | $5.09 | $4.95 | $5.07 | 7,400,216 |
March 13 2017 | $5.11 | $5.12 | $4.98 | $4.99 | 15,760,316 |
March 10 2017 | $5.08 | $5.22 | $5.08 | $5.20 | 12,197,452 |
March 09 2017 | $5.08 | $5.13 | $5.05 | $5.08 | 9,594,980 |
March 08 2017 | $5.03 | $5.12 | $5.00 | $5.08 | 9,521,648 |
March 07 2017 | $5.04 | $5.06 | $4.96 | $5.02 | 9,258,304 |
March 06 2017 | $5.14 | $5.14 | $5.02 | $5.06 | 9,102,240 |
March 03 2017 | $5.09 | $5.15 | $5.08 | $5.14 | 7,324,208 |
March 02 2017 | $4.97 | $5.10 | $4.97 | $5.08 | 9,901,472 |
March 01 2017 | $5.00 | $5.07 | $4.94 | $4.98 | 13,365,948 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
