game stop stock price in november 2016

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.