The closing price for GameStop (GME) on February 8, 2021 was $14.99. It was down 15% for the day (down 6% from previous close). The latest price is $23.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 08 2021 20:30 | $14.68 | $15.13 | $14.56 | $14.99 | 6,285,120 |
February 08 2021 19:30 | $14.77 | $14.87 | $14.65 | $14.68 | 5,838,976 |
February 08 2021 18:30 | $14.95 | $15.10 | $14.58 | $14.80 | 6,984,664 |
February 08 2021 17:30 | $14.78 | $15.59 | $14.68 | $14.91 | 10,556,752 |
February 08 2021 16:30 | $15.02 | $15.08 | $14.51 | $14.74 | 10,640,068 |
February 08 2021 15:30 | $15.26 | $15.88 | $14.82 | $15.00 | 13,499,924 |
February 08 2021 14:30 | $17.63 | $17.88 | $14.57 | $15.29 | 47,559,908 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
