The closing price for GameStop (GME) in February 2020 was $0.90, on February 28, 2020. It was down 7.2% for the month. The latest price is $24.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2020 | $0.84 | $0.93 | $0.84 | $0.90 | 18,768,788 |
February 27 2020 | $0.81 | $0.91 | $0.80 | $0.87 | 15,517,920 |
February 26 2020 | $0.90 | $0.91 | $0.84 | $0.85 | 18,901,488 |
February 25 2020 | $0.94 | $0.95 | $0.89 | $0.89 | 17,791,824 |
February 24 2020 | $0.98 | $0.98 | $0.93 | $0.93 | 14,265,156 |
February 21 2020 | $1.03 | $1.05 | $1.00 | $1.01 | 6,782,772 |
February 20 2020 | $1.04 | $1.07 | $1.03 | $1.04 | 6,249,364 |
February 19 2020 | $1.02 | $1.07 | $0.98 | $1.04 | 10,372,368 |
February 18 2020 | $1.00 | $1.02 | $0.99 | $1.02 | 5,870,448 |
February 14 2020 | $1.03 | $1.05 | $1.01 | $1.01 | 6,330,640 |
February 13 2020 | $1.03 | $1.07 | $1.02 | $1.03 | 8,326,772 |
February 12 2020 | $1.03 | $1.13 | $1.02 | $1.05 | 19,282,416 |
February 11 2020 | $1.00 | $1.06 | $0.99 | $1.01 | 13,660,092 |
February 10 2020 | $0.96 | $1.03 | $0.94 | $0.99 | 11,108,168 |
February 07 2020 | $1.03 | $1.03 | $0.94 | $0.95 | 10,969,124 |
February 06 2020 | $1.05 | $1.08 | $1.03 | $1.04 | 6,041,212 |
February 05 2020 | $1.04 | $1.10 | $1.04 | $1.05 | 10,566,888 |
February 04 2020 | $1.01 | $1.06 | $0.99 | $1.02 | 14,252,244 |
February 03 2020 | $0.97 | $1.00 | $0.96 | $0.99 | 8,104,796 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
