The closing price for GameStop (GME) between January 21, 2025 and February 21, 2025 was $26.42, on February 21. It was down 3.6% in that time. The latest price is $26.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 21 2025 | $27.25 | $27.58 | $26.16 | $26.42 | 6,130,900 |
February 20 2025 | $25.80 | $27.45 | $25.76 | $27.04 | 7,735,200 |
February 19 2025 | $26.80 | $26.96 | $25.92 | $26.00 | 4,382,100 |
February 18 2025 | $27.03 | $27.59 | $26.66 | $26.97 | 5,337,800 |
February 14 2025 | $28.90 | $28.97 | $26.90 | $27.00 | 12,142,600 |
February 13 2025 | $25.75 | $26.40 | $25.75 | $26.34 | 8,255,300 |
February 12 2025 | $26.12 | $26.40 | $25.60 | $25.99 | 3,999,200 |
February 11 2025 | $26.85 | $27.76 | $26.47 | $26.56 | 7,042,700 |
February 10 2025 | $25.50 | $27.27 | $25.30 | $27.12 | 9,694,700 |
February 07 2025 | $24.90 | $25.02 | $24.60 | $24.73 | 3,403,300 |
February 06 2025 | $24.93 | $25.39 | $24.53 | $24.80 | 4,349,500 |
February 05 2025 | $25.70 | $25.81 | $24.90 | $24.93 | 4,580,200 |
February 04 2025 | $25.85 | $26.25 | $25.80 | $25.90 | 3,353,700 |
February 03 2025 | $25.57 | $26.54 | $25.50 | $25.89 | 5,740,500 |
January 31 2025 | $27.79 | $28.18 | $26.90 | $26.90 | 4,472,100 |
January 30 2025 | $27.84 | $28.23 | $27.71 | $27.99 | 3,343,900 |
January 29 2025 | $27.41 | $27.74 | $27.06 | $27.51 | 3,220,400 |
January 28 2025 | $27.00 | $27.59 | $26.65 | $27.46 | 3,169,900 |
January 27 2025 | $26.92 | $27.68 | $26.80 | $26.97 | 5,060,300 |
January 24 2025 | $28.30 | $28.67 | $27.62 | $27.77 | 4,511,600 |
January 23 2025 | $27.88 | $29.26 | $27.68 | $28.33 | 8,828,200 |
January 22 2025 | $27.36 | $28.02 | $27.30 | $27.65 | 5,025,400 |
January 21 2025 | $27.40 | $27.57 | $26.33 | $27.47 | 5,867,800 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
