The closing price for GameStop (GME) in November 2016 was $5.02, on November 30, 2016. It was up 4.4% for the month. The latest price is $23.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2016 | $4.97 | $5.05 | $4.93 | $5.02 | 12,769,200 |
November 29 2016 | $5.05 | $5.09 | $4.95 | $4.98 | 9,284,400 |
November 28 2016 | $5.21 | $5.21 | $4.96 | $5.04 | 11,262,800 |
November 25 2016 | $5.24 | $5.31 | $5.16 | $5.17 | 9,253,200 |
November 23 2016 | $4.96 | $5.29 | $4.94 | $5.22 | 37,507,200 |
November 22 2016 | $4.75 | $4.85 | $4.73 | $4.83 | 14,966,800 |
November 21 2016 | $4.71 | $4.72 | $4.64 | $4.70 | 8,942,000 |
November 18 2016 | $4.68 | $4.72 | $4.61 | $4.70 | 6,716,000 |
November 17 2016 | $4.67 | $4.71 | $4.61 | $4.70 | 4,574,000 |
November 16 2016 | $4.51 | $4.64 | $4.50 | $4.62 | 6,833,200 |
November 15 2016 | $4.59 | $4.61 | $4.45 | $4.54 | 8,867,200 |
November 14 2016 | $4.50 | $4.67 | $4.49 | $4.61 | 8,301,600 |
November 11 2016 | $4.37 | $4.48 | $4.31 | $4.47 | 8,789,600 |
November 10 2016 | $4.36 | $4.51 | $4.35 | $4.38 | 10,095,200 |
November 09 2016 | $4.12 | $4.33 | $4.11 | $4.31 | 6,962,000 |
November 08 2016 | $4.23 | $4.26 | $4.18 | $4.19 | 7,536,000 |
November 07 2016 | $4.21 | $4.31 | $4.16 | $4.25 | 11,527,200 |
November 04 2016 | $4.16 | $4.25 | $4.13 | $4.15 | 12,305,600 |
November 03 2016 | $4.16 | $4.19 | $4.11 | $4.17 | 22,239,600 |
November 02 2016 | $4.12 | $4.31 | $4.03 | $4.19 | 54,613,200 |
November 01 2016 | $4.81 | $4.81 | $4.67 | $4.72 | 9,996,800 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
