gamestop price action february 18, 2021

The closing price for GameStop (GME) on February 18, 2021 was $10.18. It was down 16.1% for the day (down 11.4% from previous close). The latest price is $23.30.

DATE OPEN HIGH LOW CLOSE VOLUME
February 18 2021 20:30
$10.51
$10.55
$10.16
$10.18
11,356,108
February 18 2021 19:30
$10.96
$11.00
$10.51
$10.51
8,516,644
February 18 2021 18:30
$11.07
$11.50
$10.89
$10.96
12,175,728
February 18 2021 17:30
$11.02
$12.16
$10.92
$11.07
30,098,432
February 18 2021 16:30
$10.96
$11.25
$10.81
$11.02
9,114,604
February 18 2021 15:30
$11.30
$11.45
$10.83
$10.96
7,790,676
February 18 2021 14:30
$12.12
$12.22
$11.26
$11.30
15,319,072
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.