The closing price for GameStop (GME) in February 2019 was $2.83, on February 28, 2019. It was up 3.4% for the month. The latest price is $25.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2019 | $2.83 | $2.87 | $2.80 | $2.83 | 11,280,852 |
February 27 2019 | $2.82 | $2.88 | $2.81 | $2.82 | 13,589,288 |
February 26 2019 | $2.79 | $2.83 | $2.78 | $2.81 | 8,631,824 |
February 25 2019 | $2.75 | $2.85 | $2.75 | $2.79 | 14,377,936 |
February 22 2019 | $2.66 | $2.75 | $2.66 | $2.75 | 12,997,856 |
February 21 2019 | $2.72 | $2.73 | $2.66 | $2.67 | 9,956,608 |
February 20 2019 | $2.72 | $2.73 | $2.70 | $2.71 | 11,842,108 |
February 19 2019 | $2.77 | $2.77 | $2.69 | $2.71 | 13,223,624 |
February 15 2019 | $2.74 | $2.77 | $2.73 | $2.76 | 8,847,292 |
February 14 2019 | $2.75 | $2.76 | $2.72 | $2.74 | 9,873,968 |
February 13 2019 | $2.80 | $2.84 | $2.75 | $2.77 | 8,532,624 |
February 12 2019 | $2.73 | $2.80 | $2.73 | $2.79 | 10,712,172 |
February 11 2019 | $2.75 | $2.75 | $2.70 | $2.73 | 7,674,232 |
February 08 2019 | $2.75 | $2.78 | $2.73 | $2.74 | 7,206,296 |
February 07 2019 | $2.76 | $2.80 | $2.71 | $2.77 | 8,084,212 |
February 06 2019 | $2.81 | $2.83 | $2.76 | $2.78 | 13,918,820 |
February 05 2019 | $2.75 | $2.86 | $2.74 | $2.85 | 17,084,356 |
February 04 2019 | $2.72 | $2.78 | $2.66 | $2.75 | 17,085,844 |
February 01 2019 | $2.73 | $2.76 | $2.70 | $2.72 | 13,909,612 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
