The closing price for GameStop (GME) between January 20, 2021 and February 15, 2021 was $13.10, on February 12, 2021. It was up 40.2% in that time. The latest price is $25.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
January 29 2021 | $94.93 | $103.50 | $62.50 | $81.25 | 202,264,400 |
January 28 2021 | $66.25 | $120.75 | $28.06 | $48.40 | 235,263,200 |
January 27 2021 | $88.71 | $95.00 | $62.25 | $86.88 | 373,586,800 |
January 26 2021 | $22.14 | $37.50 | $20.05 | $37.00 | 714,352,000 |
January 25 2021 | $24.18 | $39.80 | $15.28 | $19.20 | 711,496,000 |
January 22 2021 | $10.65 | $19.19 | $10.58 | $16.25 | 788,631,600 |
January 21 2021 | $9.81 | $11.19 | $9.25 | $10.76 | 224,867,600 |
January 20 2021 | $9.34 | $10.30 | $9.02 | $9.78 | 133,887,200 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
