The closing price for GameStop (GME) in February 2021 was $25.44, on February 26, 2021. It was down 67.9% for the month. The latest price is $22.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 26 2021 | $29.37 | $35.73 | $21.50 | $25.44 | 368,776,800 |
February 25 2021 | $42.39 | $46.17 | $25.25 | $27.18 | 601,235,200 |
February 24 2021 | $11.18 | $22.93 | $11.18 | $22.93 | 332,446,800 |
February 23 2021 | $11.24 | $11.56 | $10.00 | $11.24 | 30,260,800 |
February 22 2021 | $11.67 | $12.13 | $10.60 | $11.50 | 77,904,000 |
February 19 2021 | $10.32 | $10.97 | $9.63 | $10.15 | 59,312,800 |
February 18 2021 | $12.12 | $12.22 | $10.16 | $10.17 | 95,962,400 |
February 17 2021 | $12.44 | $12.80 | $11.14 | $11.49 | 36,747,200 |
February 16 2021 | $13.17 | $13.38 | $12.26 | $12.38 | 32,700,000 |
February 12 2021 | $12.69 | $13.81 | $12.01 | $13.10 | 58,293,200 |
February 11 2021 | $12.50 | $13.83 | $12.06 | $12.78 | 52,226,800 |
February 10 2021 | $12.69 | $15.71 | $11.64 | $12.80 | 145,820,000 |
February 09 2021 | $14.15 | $14.25 | $11.63 | $12.58 | 107,372,400 |
February 08 2021 | $18.10 | $18.17 | $14.51 | $15.00 | 102,749,200 |
February 05 2021 | $13.51 | $23.75 | $12.77 | $15.94 | 325,380,000 |
February 04 2021 | $22.80 | $22.88 | $13.33 | $13.38 | 249,709,200 |
February 03 2021 | $28.00 | $28.35 | $21.31 | $23.10 | 170,794,000 |
February 02 2021 | $35.19 | $39.50 | $18.56 | $22.50 | 312,732,400 |
February 01 2021 | $79.14 | $80.50 | $53.00 | $56.25 | 149,528,800 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
