The closing price for GameStop (GME) in 2009 was $3.69, on December 31, 2009. It was up 1% for the year. The latest price is $25.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $3.72 | $3.73 | $3.69 | $3.69 | 8,567,200 |
December 30 2009 | $3.73 | $3.74 | $3.71 | $3.73 | 6,336,000 |
December 29 2009 | $3.76 | $3.76 | $3.72 | $3.73 | 9,635,200 |
December 28 2009 | $3.73 | $3.78 | $3.73 | $3.74 | 12,622,400 |
December 24 2009 | $3.70 | $3.72 | $3.70 | $3.70 | 3,045,600 |
December 23 2009 | $3.73 | $3.75 | $3.69 | $3.70 | 14,990,800 |
December 22 2009 | $3.81 | $3.81 | $3.73 | $3.74 | 12,574,000 |
December 21 2009 | $3.78 | $3.83 | $3.78 | $3.81 | 9,394,400 |
December 18 2009 | $3.81 | $3.83 | $3.75 | $3.78 | 17,775,600 |
December 17 2009 | $3.77 | $3.81 | $3.72 | $3.81 | 16,027,200 |
December 16 2009 | $3.77 | $3.79 | $3.74 | $3.78 | 13,728,400 |
December 15 2009 | $3.73 | $3.76 | $3.69 | $3.76 | 15,962,000 |
December 14 2009 | $3.70 | $3.77 | $3.66 | $3.75 | 18,072,000 |
December 11 2009 | $3.76 | $3.79 | $3.61 | $3.66 | 43,557,200 |
December 10 2009 | $3.52 | $3.57 | $3.51 | $3.57 | 21,166,400 |
December 09 2009 | $3.59 | $3.59 | $3.48 | $3.50 | 25,552,400 |
December 08 2009 | $3.56 | $3.62 | $3.51 | $3.59 | 24,618,400 |
December 07 2009 | $3.57 | $3.70 | $3.55 | $3.69 | 29,156,400 |
December 04 2009 | $3.64 | $3.66 | $3.53 | $3.59 | 28,291,600 |
December 03 2009 | $3.73 | $3.75 | $3.59 | $3.59 | 32,134,000 |
December 02 2009 | $3.89 | $3.93 | $3.60 | $3.68 | 82,857,600 |
December 01 2009 | $4.15 | $4.18 | $3.99 | $4.01 | 24,110,000 |
November 30 2009 | $4.26 | $4.27 | $4.00 | $4.11 | 32,250,400 |
November 27 2009 | $4.20 | $4.29 | $4.16 | $4.26 | 7,013,600 |
November 25 2009 | $4.27 | $4.33 | $4.22 | $4.31 | 12,368,400 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
