The closing price for GameStop (GME) between July 1, 2020 and February 28, 2021 was $25.44, on February 26, 2021. It was up 2,260.6% in that time. The latest price is $27.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 26 2021 | $29.37 | $35.73 | $21.50 | $25.44 | 368,776,592 |
February 25 2021 | $42.39 | $46.17 | $25.25 | $27.18 | 601,235,188 |
February 24 2021 | $11.18 | $22.93 | $11.18 | $22.93 | 332,446,968 |
February 23 2021 | $11.24 | $11.56 | $10.00 | $11.24 | 30,260,860 |
February 22 2021 | $11.67 | $12.13 | $10.60 | $11.50 | 77,904,080 |
February 19 2021 | $10.32 | $10.97 | $9.63 | $10.15 | 59,312,960 |
February 18 2021 | $12.12 | $12.22 | $10.16 | $10.17 | 95,962,244 |
February 17 2021 | $12.44 | $12.80 | $11.14 | $11.49 | 37,043,180 |
February 16 2021 | $13.17 | $13.38 | $12.26 | $12.38 | 32,700,120 |
February 12 2021 | $12.69 | $13.81 | $12.01 | $13.10 | 58,293,040 |
February 11 2021 | $12.50 | $13.83 | $12.06 | $12.78 | 52,226,920 |
February 10 2021 | $12.69 | $15.71 | $11.64 | $12.80 | 145,820,156 |
February 09 2021 | $14.15 | $14.25 | $11.63 | $12.58 | 107,372,320 |
February 08 2021 | $18.10 | $18.17 | $14.51 | $15.00 | 102,749,116 |
February 05 2021 | $13.51 | $23.75 | $12.77 | $15.94 | 325,380,032 |
February 04 2021 | $22.80 | $22.88 | $13.33 | $13.38 | 249,709,124 |
February 03 2021 | $28.00 | $28.35 | $21.31 | $23.10 | 170,794,048 |
February 02 2021 | $35.19 | $39.50 | $18.56 | $22.50 | 312,732,280 |
February 01 2021 | $79.14 | $80.50 | $53.00 | $56.25 | 149,528,608 |
January 29 2021 | $94.93 | $103.50 | $62.50 | $81.25 | 202,264,236 |
January 28 2021 | $66.25 | $120.75 | $28.06 | $48.40 | 235,263,236 |
January 27 2021 | $88.71 | $95.00 | $62.25 | $86.88 | 373,586,688 |
January 26 2021 | $22.14 | $37.50 | $20.05 | $37.00 | 714,352,000 |
January 25 2021 | $24.18 | $39.80 | $15.28 | $19.20 | 711,496,000 |
January 22 2021 | $10.65 | $19.19 | $10.58 | $16.25 | 788,631,624 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
