The closing price for GameStop (GME) on February 25, 2021 was $27.29. It was down 29.6% for the day (up 19% from previous close). The latest price is $25.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 25 2021 20:30 | $36.16 | $36.19 | $25.25 | $27.29 | 46,377,488 |
February 25 2021 19:30 | $35.93 | $38.62 | $32.75 | $36.05 | 51,961,576 |
February 25 2021 18:30 | $42.61 | $44.14 | $31.58 | $35.94 | 79,538,620 |
February 25 2021 17:30 | $37.31 | $46.17 | $35.00 | $42.62 | 83,544,976 |
February 25 2021 16:30 | $34.42 | $39.44 | $31.50 | $37.25 | 61,331,968 |
February 25 2021 15:30 | $31.65 | $38.00 | $30.63 | $34.42 | 79,607,264 |
February 25 2021 14:30 | $38.75 | $41.61 | $25.30 | $31.45 | 173,340,720 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
