GameStop Corp (GME)

Historical Prices For GameStop Corp (GME)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	21.60	21.78	21.08	21.10	11,003,332	21.10
4/02/2025	22.49	23.02	22.25	22.69	10,964,366	22.69
4/01/2025	22.75	23.25	21.95	22.61	14,404,920	22.61
3/31/2025	21.40	22.63	20.73	22.32	16,108,890	22.32
3/28/2025	21.89	22.79	21.70	21.73	45,204,241	21.73
3/27/2025	25.86	26.28	21.16	22.09	96,535,216	22.09
3/26/2025	28.84	29.80	27.32	28.36	53,144,802	28.36
3/25/2025	25.70	25.77	24.99	25.40	9,796,506	25.40
3/24/2025	25.35	25.83	25.15	25.61	5,023,899	25.61
3/21/2025	23.75	24.81	23.65	24.75	6,893,884	24.75
3/20/2025	23.65	24.12	23.51	23.51	1,992,226	23.51
3/19/2025	23.40	23.99	23.26	23.71	3,022,702	23.71
3/18/2025	23.29	23.62	23.14	23.30	2,154,274	23.30
3/17/2025	23.24	23.73	22.97	23.50	2,895,634	23.50
3/14/2025	22.29	23.15	22.29	23.05	3,960,546	23.05
3/13/2025	22.05	22.25	21.56	21.95	3,824,127	21.95
3/12/2025	22.94	23.24	21.89	21.99	3,710,196	21.99
3/11/2025	22.35	22.98	22.08	22.61	4,215,660	22.61
3/10/2025	23.44	23.58	22.26	22.42	6,205,844	22.42
3/07/2025	24.00	24.35	23.52	24.00	3,463,963	24.00
3/06/2025	24.74	25.01	24.05	24.20	3,416,591	24.20
3/05/2025	24.33	25.16	24.11	25.07	3,265,193	25.07
3/04/2025	23.77	24.86	23.44	24.30	5,037,108	24.30
3/03/2025	25.26	25.48	24.18	24.40	4,273,241	24.40
2/28/2025	24.33	25.10	24.20	25.04	4,137,076	25.04
2/27/2025	25.00	25.37	24.14	24.48	4,577,061	24.48
2/26/2025	24.54	25.21	24.45	24.61	3,245,733	24.61
2/25/2025	24.93	25.29	23.83	24.42	6,533,466	24.42
2/24/2025	26.34	26.39	24.95	25.00	5,948,585	25.00
2/21/2025	27.25	27.58	26.16	26.42	6,130,923	26.42
2/20/2025	25.80	27.45	25.76	27.04	7,702,990	27.04
2/19/2025	26.80	26.96	25.92	26.00	4,346,986	26.00
2/18/2025	27.03	27.59	26.66	26.97	5,312,103	26.97
2/14/2025	28.90	28.97	26.90	27.00	12,142,618	27.00
2/13/2025	25.75	26.40	25.75	26.34	7,792,092	26.34
2/12/2025	26.12	26.40	25.60	25.99	3,981,992	25.99
2/11/2025	26.85	27.76	26.47	26.56	7,023,364	26.56
2/10/2025	25.50	27.27	25.30	27.12	9,649,631	27.12
2/07/2025	24.90	25.02	24.60	24.73	3,403,326	24.73
2/06/2025	24.93	25.39	24.53	24.80	4,334,815	24.80
2/05/2025	25.70	25.81	24.90	24.93	4,531,968	24.93
2/04/2025	25.85	26.25	25.80	25.90	3,303,467	25.90
2/03/2025	25.57	26.54	25.50	25.89	5,718,316	25.89
1/31/2025	27.79	28.18	26.90	26.90	4,544,060	26.90
1/30/2025	27.84	28.23	27.71	27.99	3,329,873	27.99
1/29/2025	27.41	27.74	27.06	27.51	3,158,926	27.51
1/28/2025	27.00	27.59	26.65	27.46	3,152,895	27.46
1/27/2025	26.92	27.68	26.80	26.97	5,037,565	26.97
1/24/2025	28.30	28.67	27.62	27.77	4,511,675	27.77
1/23/2025	27.88	29.26	27.68	28.33	8,790,459	28.33
1/22/2025	27.36	28.02	27.30	27.65	4,993,627	27.65
1/21/2025	27.40	27.57	26.33	27.47	5,805,312	27.47
1/17/2025	27.61	28.79	27.02	27.51	8,977,602	27.51
1/16/2025	27.94	28.14	27.41	27.72	4,380,293	27.72
1/15/2025	28.90	29.33	27.84	27.96	5,989,945	27.96
1/14/2025	31.26	31.68	27.56	27.88	11,738,745	27.88
1/13/2025	31.60	31.80	30.90	31.02	5,548,869	31.02
1/10/2025	32.50	32.94	31.40	32.31	7,068,227	32.31
1/08/2025	32.97	33.37	32.41	32.96	6,319,974	32.96
1/07/2025	32.80	34.40	31.71	33.37	13,311,448	33.37
1/06/2025	31.70	33.49	30.76	32.82	12,535,820	32.82