The closing price for GameStop (GME) on Friday was $27.46. It was up 1.2% for the day (up 1.4% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 25 2025 20:00 | $27.46 | $27.46 | $27.46 | $27.46 | — |
April 25 2025 19:30 | $27.40 | $27.49 | $27.27 | $27.47 | 905,387 |
April 25 2025 18:30 | $27.52 | $27.56 | $27.36 | $27.41 | 401,442 |
April 25 2025 17:30 | $27.62 | $27.62 | $27.28 | $27.52 | 576,631 |
April 25 2025 16:30 | $27.60 | $27.72 | $27.55 | $27.63 | 398,514 |
April 25 2025 15:30 | $27.63 | $27.63 | $27.39 | $27.60 | 546,142 |
April 25 2025 14:30 | $27.64 | $27.80 | $27.52 | $27.64 | 989,534 |
April 25 2025 13:30 | $27.13 | $27.74 | $27.13 | $27.63 | 1,771,332 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
