The closing price for GameStop (GME) in Q1 2021 was $47.46, on March 31, 2021. It was up 899.1% in that time. The latest price is $27.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2021 | $49.38 | $49.87 | $46.78 | $47.46 | 33,575,336 |
March 30 2021 | $46.88 | $51.08 | $45.50 | $48.62 | 68,379,680 |
March 29 2021 | $45.19 | $48.48 | $43.38 | $45.33 | 40,168,720 |
March 26 2021 | $49.42 | $54.73 | $40.82 | $45.25 | 149,722,688 |
March 25 2021 | $30.87 | $46.88 | $29.23 | $45.94 | 203,849,360 |
March 24 2021 | $39.50 | $41.74 | $29.66 | $30.09 | 96,711,524 |
March 23 2021 | $49.38 | $50.44 | $44.39 | $45.44 | 57,716,600 |
March 22 2021 | $51.32 | $52.59 | $46.55 | $48.62 | 40,246,040 |
March 19 2021 | $48.93 | $56.75 | $45.67 | $50.07 | 98,709,204 |
March 18 2021 | $53.50 | $54.72 | $48.91 | $50.44 | 47,199,640 |
March 17 2021 | $54.46 | $57.87 | $51.00 | $52.45 | 65,926,360 |
March 16 2021 | $50.79 | $55.18 | $43.09 | $52.04 | 141,691,484 |
March 15 2021 | $69.38 | $70.75 | $51.50 | $55.04 | 96,904,756 |
March 12 2021 | $68.75 | $73.88 | $65.57 | $66.13 | 103,383,600 |
March 11 2021 | $60.41 | $70.38 | $58.15 | $65.00 | 113,249,960 |
March 10 2021 | $67.36 | $87.13 | $43.00 | $66.25 | 286,282,280 |
March 09 2021 | $54.43 | $62.46 | $52.13 | $61.73 | 156,397,312 |
March 08 2021 | $38.72 | $52.72 | $36.53 | $48.63 | 254,262,484 |
March 05 2021 | $32.04 | $37.88 | $31.88 | $34.44 | 122,934,680 |
March 04 2021 | $31.25 | $36.97 | $28.83 | $33.09 | 130,427,564 |
March 03 2021 | $30.63 | $31.94 | $28.28 | $31.05 | 77,095,524 |
March 02 2021 | $29.23 | $33.30 | $28.05 | $29.55 | 135,132,156 |
March 01 2021 | $26.14 | $33.50 | $24.99 | $30.10 | 199,175,876 |
February 26 2021 | $29.37 | $35.73 | $21.50 | $25.44 | 368,776,592 |
February 25 2021 | $42.39 | $46.17 | $25.25 | $27.18 | 601,235,188 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
