The closing price for GameStop (GME) on February 1, 2024 was $14.42. It was up 0.6% for the day (up 1.3% from previous close). The latest price is $24.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 01 2024 21:00 | $14.42 | $14.42 | $14.42 | $14.42 | — |
February 01 2024 20:30 | $14.25 | $14.42 | $14.25 | $14.41 | 375,240 |
February 01 2024 19:30 | $14.25 | $14.36 | $14.24 | $14.25 | 199,875 |
February 01 2024 18:30 | $14.23 | $14.34 | $14.20 | $14.25 | 170,972 |
February 01 2024 17:30 | $14.15 | $14.37 | $14.15 | $14.22 | 235,527 |
February 01 2024 16:30 | $14.05 | $14.26 | $14.05 | $14.14 | 205,244 |
February 01 2024 15:30 | $14.27 | $14.32 | $14.02 | $14.05 | 353,043 |
February 01 2024 14:30 | $14.34 | $14.42 | $14.13 | $14.25 | 364,552 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
