The closing price for GameStop (GME) in March 2019 was $2.54, on March 29, 2019. It was down 11.6% for the month. The latest price is $24.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 29 2019 | $2.55 | $2.59 | $2.54 | $2.54 | 11,676,136 |
March 28 2019 | $2.59 | $2.62 | $2.52 | $2.55 | 12,489,336 |
March 27 2019 | $2.59 | $2.64 | $2.56 | $2.57 | 10,424,952 |
March 26 2019 | $2.53 | $2.61 | $2.52 | $2.59 | 14,140,212 |
March 25 2019 | $2.62 | $2.62 | $2.52 | $2.54 | 17,944,796 |
March 22 2019 | $2.66 | $2.67 | $2.61 | $2.61 | 13,156,080 |
March 21 2019 | $2.62 | $2.68 | $2.59 | $2.64 | 12,821,332 |
March 20 2019 | $2.74 | $2.74 | $2.60 | $2.63 | 16,415,640 |
March 19 2019 | $2.77 | $2.81 | $2.73 | $2.74 | 12,359,464 |
March 18 2019 | $2.77 | $2.79 | $2.75 | $2.77 | 9,804,932 |
March 15 2019 | $2.75 | $2.78 | $2.73 | $2.77 | 14,149,744 |
March 14 2019 | $2.83 | $2.84 | $2.73 | $2.74 | 11,358,276 |
March 13 2019 | $2.79 | $2.81 | $2.77 | $2.80 | 8,766,512 |
March 12 2019 | $2.73 | $2.79 | $2.72 | $2.77 | 8,659,504 |
March 11 2019 | $2.65 | $2.73 | $2.63 | $2.72 | 10,814,548 |
March 08 2019 | $2.68 | $2.71 | $2.60 | $2.65 | 24,686,436 |
March 07 2019 | $2.80 | $2.82 | $2.76 | $2.80 | 7,245,552 |
March 06 2019 | $2.82 | $2.87 | $2.80 | $2.80 | 13,252,352 |
March 05 2019 | $2.92 | $2.93 | $2.75 | $2.80 | 22,151,520 |
March 04 2019 | $2.85 | $2.87 | $2.77 | $2.80 | 8,914,296 |
March 01 2019 | $2.87 | $2.90 | $2.84 | $2.84 | 7,604,904 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
