The closing price for GameStop (GME) in March 2020 was $0.88, on March 31, 2020. It was down 2.8% for the month. The latest price is $33.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2020 | $0.91 | $0.95 | $0.88 | $0.88 | 9,216,528 |
March 30 2020 | $1.06 | $1.07 | $0.91 | $0.91 | 13,402,284 |
March 27 2020 | $1.24 | $1.27 | $1.04 | $1.06 | 28,099,052 |
March 26 2020 | $1.06 | $1.18 | $1.06 | $1.10 | 24,843,916 |
March 25 2020 | $1.04 | $1.12 | $1.01 | $1.04 | 14,368,236 |
March 24 2020 | $0.99 | $1.05 | $0.97 | $1.04 | 27,222,636 |
March 23 2020 | $0.90 | $0.97 | $0.88 | $0.95 | 24,039,136 |
March 20 2020 | $1.02 | $1.02 | $0.91 | $0.94 | 30,888,776 |
March 19 2020 | $0.93 | $1.05 | $0.89 | $1.05 | 20,158,156 |
March 18 2020 | $1.03 | $1.06 | $0.88 | $0.94 | 14,606,836 |
March 17 2020 | $1.10 | $1.16 | $1.03 | $1.06 | 14,248,840 |
March 16 2020 | $0.98 | $1.14 | $0.98 | $1.09 | 19,466,784 |
March 13 2020 | $1.03 | $1.16 | $0.96 | $1.15 | 23,148,844 |
March 12 2020 | $0.93 | $1.01 | $0.87 | $1.00 | 20,493,452 |
March 11 2020 | $1.04 | $1.06 | $1.00 | $1.04 | 17,656,784 |
March 10 2020 | $0.99 | $1.07 | $0.95 | $1.06 | 19,452,676 |
March 09 2020 | $0.90 | $0.99 | $0.88 | $0.93 | 10,928,088 |
March 06 2020 | $0.96 | $1.02 | $0.94 | $0.98 | 8,387,212 |
March 05 2020 | $0.93 | $1.00 | $0.90 | $0.99 | 14,398,508 |
March 04 2020 | $0.93 | $0.96 | $0.87 | $0.94 | 17,030,516 |
March 03 2020 | $0.97 | $0.97 | $0.88 | $0.91 | 17,129,824 |
March 02 2020 | $0.90 | $0.96 | $0.85 | $0.96 | 12,833,712 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
