The closing price for GameStop (GME) on February 23, 2021 was $11.24. It was down 0.1% for the day (down 2.3% from previous close). The latest price is $26.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 23 2021 20:30 | $11.15 | $11.36 | $11.06 | $11.24 | 1,945,780 |
February 23 2021 19:30 | $11.21 | $11.30 | $10.96 | $11.12 | 2,544,672 |
February 23 2021 18:30 | $11.01 | $11.22 | $10.88 | $11.21 | 2,844,648 |
February 23 2021 17:30 | $10.88 | $11.01 | $10.71 | $11.01 | 1,933,028 |
February 23 2021 16:30 | $10.87 | $10.91 | $10.61 | $10.88 | 3,066,104 |
February 23 2021 15:30 | $10.97 | $11.08 | $10.59 | $10.88 | 3,474,220 |
February 23 2021 14:30 | $11.24 | $11.55 | $10.00 | $10.99 | 12,087,476 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.