The closing price for GameStop (GME) on February 17, 2021 was $11.46. It was down 7.2% for the day (down 7.4% from previous close). The latest price is $26.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 17 2021 20:30 | $11.44 | $11.62 | $11.34 | $11.46 | 4,292,688 |
February 17 2021 19:30 | $11.24 | $11.49 | $11.14 | $11.44 | 6,000,372 |
February 17 2021 18:30 | $11.65 | $11.71 | $11.14 | $11.24 | 5,943,980 |
February 17 2021 17:30 | $11.64 | $11.74 | $11.58 | $11.67 | 2,097,112 |
February 17 2021 16:30 | $11.73 | $11.81 | $11.56 | $11.67 | 3,297,648 |
February 17 2021 15:30 | $11.90 | $12.08 | $11.58 | $11.72 | 4,037,480 |
February 17 2021 14:30 | $12.35 | $12.80 | $11.86 | $11.90 | 10,656,820 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.