The closing price for GameStop (GME) in 2013 was $8.87, on December 31, 2013. It was up 98.5% for the year. The latest price is $20.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $8.90 | $8.97 | $8.85 | $8.87 | 6,984,400 |
December 30 2013 | $8.82 | $8.89 | $8.68 | $8.87 | 7,888,400 |
December 27 2013 | $9.06 | $9.11 | $8.81 | $8.83 | 8,428,800 |
December 26 2013 | $9.20 | $9.28 | $9.04 | $9.07 | 6,075,200 |
December 24 2013 | $9.07 | $9.22 | $9.07 | $9.18 | 4,603,200 |
December 23 2013 | $8.89 | $9.11 | $8.83 | $9.10 | 7,376,000 |
December 20 2013 | $8.99 | $9.03 | $8.86 | $8.87 | 11,484,000 |
December 19 2013 | $8.95 | $9.09 | $8.86 | $8.98 | 9,278,400 |
December 18 2013 | $8.83 | $9.03 | $8.74 | $8.99 | 14,142,000 |
December 17 2013 | $8.65 | $8.85 | $8.61 | $8.82 | 11,594,800 |
December 16 2013 | $8.53 | $8.73 | $8.53 | $8.66 | 14,051,600 |
December 13 2013 | $8.28 | $8.61 | $8.28 | $8.52 | 19,215,600 |
December 12 2013 | $8.13 | $8.37 | $8.12 | $8.21 | 11,870,000 |
December 11 2013 | $8.24 | $8.36 | $8.11 | $8.14 | 11,872,800 |
December 10 2013 | $8.19 | $8.27 | $8.14 | $8.24 | 13,598,000 |
December 09 2013 | $8.12 | $8.30 | $8.10 | $8.21 | 17,645,600 |
December 06 2013 | $8.23 | $8.38 | $8.08 | $8.12 | 15,780,800 |
December 05 2013 | $8.22 | $8.31 | $8.12 | $8.13 | 17,945,200 |
December 04 2013 | $8.29 | $8.41 | $8.22 | $8.24 | 18,393,600 |
December 03 2013 | $8.42 | $8.45 | $8.09 | $8.28 | 32,862,800 |
December 02 2013 | $8.73 | $8.75 | $8.43 | $8.46 | 16,794,000 |
November 29 2013 | $8.63 | $8.73 | $8.58 | $8.64 | 9,180,800 |
November 27 2013 | $8.65 | $8.70 | $8.54 | $8.55 | 14,298,800 |
November 26 2013 | $8.77 | $8.84 | $8.60 | $8.64 | 18,137,200 |
November 25 2013 | $9.08 | $9.08 | $8.73 | $8.76 | 22,014,000 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
