The closing price for GameStop (GME) in March 2024 was $12.52, on March 28. It was down 11.7% for the month. The latest price is $29.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 28 2024 | $13.19 | $13.19 | $12.47 | $12.52 | 8,473,465 |
March 27 2024 | $13.05 | $13.72 | $12.80 | $13.17 | 17,871,311 |
March 26 2024 | $15.15 | $15.63 | $14.75 | $15.50 | 17,245,820 |
March 25 2024 | $13.42 | $15.15 | $13.31 | $15.12 | 10,416,330 |
March 22 2024 | $13.76 | $13.95 | $13.01 | $13.10 | 4,411,634 |
March 21 2024 | $13.56 | $14.02 | $13.48 | $13.66 | 3,382,799 |
March 20 2024 | $13.47 | $13.79 | $13.21 | $13.48 | 3,921,267 |
March 19 2024 | $13.76 | $13.89 | $13.30 | $13.41 | 3,894,727 |
March 18 2024 | $14.25 | $14.30 | $13.90 | $13.91 | 3,490,830 |
March 15 2024 | $14.55 | $14.83 | $14.21 | $14.24 | 4,480,662 |
March 14 2024 | $14.80 | $15.02 | $14.40 | $14.63 | 2,534,219 |
March 13 2024 | $14.69 | $15.20 | $14.62 | $14.87 | 2,898,100 |
March 12 2024 | $14.35 | $14.84 | $14.09 | $14.72 | 2,382,616 |
March 11 2024 | $14.64 | $14.94 | $14.36 | $14.43 | 2,111,889 |
March 08 2024 | $15.40 | $15.63 | $14.52 | $14.65 | 3,169,763 |
March 07 2024 | $15.26 | $15.51 | $15.05 | $15.26 | 2,111,912 |
March 06 2024 | $15.22 | $15.89 | $14.94 | $15.26 | 3,818,096 |
March 05 2024 | $14.95 | $15.28 | $14.78 | $15.00 | 3,152,726 |
March 04 2024 | $14.93 | $15.59 | $14.83 | $15.22 | 4,367,601 |
March 01 2024 | $14.18 | $15.09 | $13.99 | $14.95 | 4,899,457 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
