The average closing price for GameStop (GME) in February 2024 was $14.10. It was down 0.5% for the month. The latest price is $20.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2024 | $14.34 | $14.65 | $14.03 | $14.27 | 2,638,700 |
February 28 2024 | $14.00 | $14.47 | $13.89 | $14.24 | 2,440,700 |
February 27 2024 | $13.70 | $14.29 | $13.68 | $14.21 | 2,795,500 |
February 26 2024 | $13.31 | $13.75 | $13.20 | $13.68 | 2,278,600 |
February 23 2024 | $13.30 | $13.79 | $13.12 | $13.51 | 2,319,700 |
February 22 2024 | $13.50 | $13.65 | $13.34 | $13.36 | 1,817,800 |
February 21 2024 | $13.46 | $13.67 | $13.23 | $13.41 | 1,722,800 |
February 20 2024 | $13.96 | $14.05 | $13.16 | $13.49 | 3,784,500 |
February 16 2024 | $14.46 | $14.53 | $14.10 | $14.12 | 2,301,900 |
February 15 2024 | $14.54 | $14.75 | $14.23 | $14.51 | 2,400,500 |
February 14 2024 | $14.33 | $14.43 | $14.05 | $14.41 | 2,504,400 |
February 13 2024 | $14.20 | $14.40 | $13.77 | $14.17 | 3,788,700 |
February 12 2024 | $14.58 | $15.22 | $14.53 | $14.73 | 2,750,100 |
February 09 2024 | $14.37 | $15.23 | $14.30 | $14.66 | 3,575,300 |
February 08 2024 | $14.01 | $14.44 | $13.89 | $14.35 | 1,838,300 |
February 07 2024 | $14.12 | $14.30 | $13.78 | $14.07 | 1,947,800 |
February 06 2024 | $13.60 | $14.30 | $13.43 | $14.10 | 3,047,800 |
February 05 2024 | $14.50 | $14.61 | $13.40 | $13.46 | 4,361,500 |
February 02 2024 | $14.15 | $14.92 | $14.08 | $14.73 | 2,924,500 |
February 01 2024 | $14.34 | $14.42 | $14.02 | $14.42 | 2,220,200 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
