The closing price for GameStop (GME) in April 2022 was $31.27, on April 29, 2022. It was down 33.8% for the month. The latest price is $27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2022 | $31.83 | $32.72 | $30.75 | $31.27 | 5,143,420 |
April 28 2022 | $32.57 | $33.15 | $30.13 | $32.33 | 7,084,892 |
April 27 2022 | $31.82 | $33.17 | $31.15 | $32.46 | 5,223,496 |
April 26 2022 | $33.91 | $34.20 | $31.54 | $31.90 | 6,182,896 |
April 25 2022 | $33.85 | $34.93 | $33.32 | $33.99 | 6,139,116 |
April 22 2022 | $35.64 | $36.58 | $33.89 | $34.56 | 6,278,432 |
April 21 2022 | $37.50 | $38.28 | $34.98 | $35.39 | 6,737,468 |
April 20 2022 | $38.00 | $38.08 | $36.66 | $37.21 | 4,648,012 |
April 19 2022 | $35.71 | $38.25 | $34.96 | $38.12 | 9,416,676 |
April 18 2022 | $37.50 | $37.81 | $34.31 | $35.37 | 9,871,124 |
April 14 2022 | $37.32 | $39.13 | $36.81 | $37.69 | 10,002,332 |
April 13 2022 | $36.03 | $38.03 | $35.51 | $37.68 | 8,032,900 |
April 12 2022 | $36.63 | $38.06 | $35.42 | $36.22 | 7,996,544 |
April 11 2022 | $35.76 | $37.06 | $35.15 | $36.73 | 9,811,916 |
April 08 2022 | $37.27 | $37.68 | $35.51 | $36.55 | 10,371,516 |
April 07 2022 | $38.53 | $39.18 | $35.39 | $37.50 | 15,311,388 |
April 06 2022 | $37.75 | $39.82 | $37.43 | $39.16 | 16,267,832 |
April 05 2022 | $42.00 | $42.11 | $38.00 | $38.40 | 15,825,264 |
April 04 2022 | $41.75 | $43.31 | $39.13 | $42.68 | 18,560,308 |
April 01 2022 | $47.23 | $47.44 | $38.82 | $41.25 | 52,758,240 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
