Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	GME	11.18	12.19	11.00	11.90	0.69	7,675,106	29,310	11.40	11.87
2024-04-25	Z	GME	10.70	11.21	10.475	11.21	0.275	4,901,931	17,997	11.10	11.41
2024-04-24	Z	GME	10.16	10.94	10.16	10.93	0.76	4,824,577	19,281	10.10	10.89
2024-04-23	Z	GME	10.05	10.28	10.01	10.16	0.16	2,510,948	12,153	10.10	10.27
2024-04-22	Z	GME	10.41	10.445	10.01	10.01	-0.40	3,258,065	16,220	10.04	10.15
2024-04-19	Z	GME	10.20	10.495	10.20	10.42	0.10	2,457,536	14,156	10.24	10.40
2024-04-18	Z	GME	10.32	10.625	10.27	10.31	0.01	2,172,169	11,698	10.31	10.42
2024-04-17	Z	GME	10.44	10.59	10.30	10.30	-0.06	2,095,355	11,376	10.02	10.40
2024-04-16	Z	GME	10.00	10.55	9.95	10.37	0.31	4,158,539	18,449	10.00	10.50
2024-04-15	Z	GME	10.78	10.84	10.06	10.07	-0.70	5,086,301	22,603	10.05	10.08
2024-04-12	Z	GME	11.21	11.23	10.76	10.77	-0.52	3,202,711	14,683	10.71	10.90
2024-04-11	Z	GME	10.91	11.39	10.80	11.29	0.44	3,800,321	16,145	10.80	11.35
2024-04-10	Z	GME	10.90	11.07	10.7501	10.85	-0.15	3,544,482	17,662	10.80	10.89
2024-04-09	Z	GME	10.85	11.175	10.73	11.01	0.19	3,502,875	14,279	11.05	11.25
2024-04-08	Z	GME	11.30	11.365	10.83	10.83	-0.40	3,657,806	19,282	10.84	10.94
2024-04-05	Z	GME	11.30	11.50	10.97	11.25	-0.27	4,758,556	21,353	11.24	11.60
2024-04-04	Z	GME	11.50	11.825	11.3799	11.53	0.135	4,345,435	19,000	11.29	11.52
2024-04-03	Z	GME	11.22	11.50	10.90	11.38	0.11	4,328,202	24,415	11.11	11.49
2024-04-02	Z	GME	11.84	11.99	11.26	11.28	-0.73	6,323,133	31,843	11.31	11.54
2024-04-01	Z	GME	12.63	12.67	11.545	11.99	-0.535	9,205,318	43,158	12.00	12.05
2024-03-29	Z	GME	13.19	13.19	12.47	12.52	-0.655	0	0	12.50	12.57
2024-03-28	Z	GME	13.19	13.19	12.47	12.52	-0.655	8,469,059	35,338	12.50	12.57
2024-03-27	Z	GME	13.05	13.72	12.80	13.17	-2.34	17,858,840	55,389	13.05	13.15
2024-03-26	Z	GME	15.15	15.63	14.75	15.50	0.404	17,111,483	59,865	13.00	13.19
2024-03-25	Z	GME	13.42	15.1479	13.3121	15.12	2.03	10,390,181	41,333	15.20	15.50
2024-03-22	Z	GME	13.76	13.95	13.01	13.10	-0.5503	4,405,135	22,124	13.15	13.24
2024-03-21	Z	GME	13.56	14.02	13.48	13.66	0.17	3,379,591	18,133	13.73	14.00
2024-03-20	Z	GME	13.47	13.7897	13.21	13.48	0.10	3,917,148	17,739	13.45	13.65
2024-03-19	Z	GME	13.76	13.894	13.30	13.41	-0.515	3,893,535	21,212	13.41	13.52
2024-03-18	Z	GME	14.25	14.30	13.90	13.91	-0.34	3,489,755	15,924	13.85	13.92
2024-03-15	Z	GME	14.55	14.83	14.21	14.24	-0.37	4,479,106	15,984	14.27	14.33
2024-03-14	Z	GME	14.80	15.02	14.40	14.63	-0.25	2,533,120	13,747	14.50	14.75
2024-03-13	Z	GME	14.69	15.20	14.62	14.87	0.15	2,897,472	15,406	14.89	15.00
2024-03-12	Z	GME	14.35	14.835	14.09	14.72	0.30	2,379,715	13,950	14.64	14.75
2024-03-11	Z	GME	14.64	14.94	14.36	14.43	-0.23	2,110,630	13,415	14.44	14.51
2024-03-08	Z	GME	15.40	15.63	14.515	14.65	-0.625	3,168,634	18,260	14.65	14.68
2024-03-07	Z	GME	15.26	15.51	15.05	15.26	-0.0086	2,109,634	11,205	15.17	15.31
2024-03-06	Z	GME	15.22	15.885	14.94	15.26	0.26	3,815,378	18,444	15.17	15.55
2024-03-05	Z	GME	14.95	15.28	14.78	15.00	-0.22	3,149,427	16,056	15.00	15.09
2024-03-04	Z	GME	14.93	15.5885	14.83	15.22	0.28	4,365,612	21,960	15.00	15.52
2024-03-01	Z	GME	14.185	15.09	13.991	14.94	0.67	4,899,457	19,171	14.83	14.95
2024-02-29	Z	GME	14.34	14.65	14.03	14.27	0.01	2,636,461	11,592	14.08	14.61
2024-02-28	Z	GME	14.00	14.47	13.89	14.24	0.04	2,437,063	13,891	14.03	14.50
2024-02-27	Z	GME	13.70	14.2901	13.68	14.21	0.5299	2,791,397	13,832	14.30	14.39
2024-02-26	Z	GME	13.31	13.745	13.20	13.68	0.1698	2,277,473	13,807	13.55	13.95
2024-02-23	Z	GME	13.30	13.79	13.12	13.51	0.155	2,319,394	12,246	13.47	13.52
2024-02-22	Z	GME	13.50	13.65	13.335	13.36	-0.05	1,816,295	10,332	13.40	13.54
2024-02-21	Z	GME	13.46	13.67	13.2301	13.41	-0.085	1,724,740	10,134	13.40	13.47
2024-02-20	Z	GME	13.96	14.0477	13.16	13.49	-0.63	3,781,608	20,642	13.40	13.53
2024-02-19	Z	GME	14.46	14.5334	14.10	14.12	-0.41	0	0	14.00	14.18
2024-02-16	Z	GME	14.46	14.5334	14.10	14.12	-0.41	2,300,196	12,158	14.00	14.18
2024-02-15	Z	GME	14.54	14.75	14.23	14.51	0.095	2,397,237	11,518	14.42	16.35
2024-02-14	Z	GME	14.33	14.43	14.05	14.41	0.26	2,503,912	12,846	14.32	14.45
2024-02-13	Z	GME	14.20	14.3997	13.765	14.17	-0.56	3,787,224	18,813	14.10	14.50
2024-02-12	Z	GME	14.58	15.22	14.53	14.73	0.06	2,749,416	14,013	14.73	14.75
2024-02-09	Z	GME	14.37	15.23	14.30	14.66	0.32	3,574,730	17,084	14.50	14.68
2024-02-08	Z	GME	14.01	14.44	13.89	14.35	0.28	1,836,578	10,658	14.24	14.50
2024-02-07	Z	GME	14.12	14.30	13.7805	14.07	-0.03	1,945,512	11,985	14.00	32.00
2024-02-06	Z	GME	13.60	14.30	13.43	14.10	0.625	3,050,892	15,509	5.00	14.19
2024-02-05	Z	GME	14.50	14.61	13.40	13.46	-1.27	4,359,712	22,768	13.50	14.00
2024-02-02	Z	GME	14.15	14.92	14.08	14.73	0.30	2,923,381	14,490	14.65	14.78
2024-02-01	Z	GME	14.34	14.42	14.02	14.42	0.19	2,218,696	11,494	14.40	14.50
2024-01-31	Z	GME	14.40	14.83	14.22	14.23	-0.33	2,683,337	12,983	8.92	14.37
2024-01-30	Z	GME	14.54	14.82	14.51	14.55	-0.225	1,648,739	10,376	14.40	14.52