The closing price for GameStop (GME) in February 2022 was $30.84, on February 28, 2022. It was up 9.1% for the month. The latest price is $27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2022 | $30.25 | $31.57 | $29.22 | $30.84 | 6,457,988 |
February 25 2022 | $30.89 | $31.24 | $29.12 | $29.65 | 6,841,020 |
February 24 2022 | $26.38 | $31.43 | $26.03 | $31.15 | 9,024,848 |
February 23 2022 | $30.31 | $30.84 | $28.57 | $28.72 | 5,393,008 |
February 22 2022 | $29.55 | $30.83 | $28.55 | $29.52 | 6,156,452 |
February 18 2022 | $31.05 | $31.41 | $29.53 | $30.38 | 6,214,156 |
February 17 2022 | $31.69 | $32.71 | $30.56 | $30.85 | 6,256,416 |
February 16 2022 | $31.11 | $33.21 | $30.98 | $32.08 | 8,007,724 |
February 15 2022 | $30.24 | $31.81 | $29.82 | $31.54 | 7,920,356 |
February 14 2022 | $30.73 | $31.38 | $29.04 | $29.27 | 9,102,704 |
February 11 2022 | $30.62 | $32.47 | $30.19 | $31.06 | 11,299,108 |
February 10 2022 | $29.49 | $32.95 | $29.00 | $30.62 | 14,826,148 |
February 09 2022 | $28.52 | $31.18 | $28.25 | $31.07 | 15,467,580 |
February 08 2022 | $25.44 | $29.42 | $25.14 | $28.90 | 19,839,624 |
February 07 2022 | $25.75 | $26.35 | $24.69 | $25.59 | 7,037,440 |
February 04 2022 | $24.75 | $26.00 | $23.77 | $25.59 | 7,627,164 |
February 03 2022 | $25.38 | $26.74 | $24.43 | $24.81 | 10,710,076 |
February 02 2022 | $27.59 | $27.97 | $24.52 | $25.01 | 13,116,540 |
February 01 2022 | $28.25 | $29.16 | $27.07 | $28.15 | 13,847,508 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
