The closing price for GameStop (GME) in February 2023 was $19.23, on February 28, 2023. It was down 10.5% for the month. The latest price is $31.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2023 | $19.06 | $19.52 | $18.95 | $19.23 | 3,373,826 |
February 27 2023 | $19.61 | $19.70 | $18.89 | $19.10 | 4,006,677 |
February 24 2023 | $19.71 | $20.08 | $19.54 | $19.54 | 2,277,573 |
February 23 2023 | $20.66 | $20.87 | $19.53 | $20.14 | 2,862,036 |
February 22 2023 | $20.53 | $21.19 | $20.33 | $20.52 | 2,164,879 |
February 21 2023 | $21.33 | $21.83 | $20.63 | $20.66 | 3,100,309 |
February 17 2023 | $21.27 | $22.07 | $21.15 | $21.99 | 2,850,979 |
February 16 2023 | $21.25 | $22.42 | $20.85 | $21.60 | 3,879,046 |
February 15 2023 | $19.80 | $21.80 | $19.59 | $21.80 | 7,147,319 |
February 14 2023 | $19.31 | $20.01 | $19.10 | $19.87 | 2,746,308 |
February 13 2023 | $19.30 | $19.94 | $19.01 | $19.69 | 2,299,304 |
February 10 2023 | $19.56 | $20.04 | $19.05 | $19.27 | 2,902,678 |
February 09 2023 | $21.25 | $21.65 | $19.67 | $19.67 | 4,497,399 |
February 08 2023 | $21.43 | $21.55 | $20.61 | $21.10 | 2,846,425 |
February 07 2023 | $23.00 | $23.05 | $20.50 | $21.22 | 9,093,668 |
February 06 2023 | $21.88 | $24.88 | $21.77 | $23.86 | 8,708,367 |
February 03 2023 | $22.01 | $23.93 | $21.80 | $22.25 | 4,935,949 |
February 02 2023 | $22.44 | $24.40 | $22.22 | $22.70 | 7,655,658 |
February 01 2023 | $21.49 | $22.12 | $20.55 | $21.83 | 4,517,191 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
