The closing price for GameStop (GME) on February 22, 2021 was $11.43. It was down 1.7% for the day (up 12.7% from previous close). The latest price is $24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 22 2021 20:30 | $11.25 | $11.50 | $10.93 | $11.43 | 5,419,548 |
February 22 2021 19:30 | $11.39 | $11.71 | $11.09 | $11.26 | 9,401,612 |
February 22 2021 18:30 | $10.94 | $11.43 | $10.91 | $11.39 | 3,803,620 |
February 22 2021 17:30 | $11.04 | $11.10 | $10.89 | $10.93 | 2,800,880 |
February 22 2021 16:30 | $10.86 | $11.55 | $10.84 | $11.04 | 8,930,476 |
February 22 2021 15:30 | $11.04 | $11.15 | $10.60 | $10.85 | 8,732,688 |
February 22 2021 14:30 | $11.64 | $12.13 | $10.83 | $11.05 | 35,384,712 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.