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 $23.52.
| 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.
