The closing price for GameStop (GME) in 2007 was $10.45, on December 31, 2007. It was up 125.4% for the year. The latest price is $26.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $10.42 | $10.53 | $10.40 | $10.45 | 8,378,400 |
December 28 2007 | $10.47 | $10.60 | $10.42 | $10.49 | 7,000,000 |
December 27 2007 | $10.53 | $10.60 | $10.35 | $10.47 | 8,374,000 |
December 26 2007 | $10.72 | $10.72 | $10.41 | $10.58 | 6,859,200 |
December 24 2007 | $10.56 | $10.69 | $10.42 | $10.66 | 5,382,000 |
December 21 2007 | $10.53 | $10.56 | $10.31 | $10.34 | 16,519,200 |
December 20 2007 | $10.32 | $10.47 | $10.22 | $10.45 | 9,072,400 |
December 19 2007 | $10.35 | $10.42 | $10.14 | $10.26 | 10,536,800 |
December 18 2007 | $9.88 | $10.30 | $9.86 | $10.26 | 16,019,200 |
December 17 2007 | $9.76 | $9.93 | $9.73 | $9.79 | 14,002,400 |
December 14 2007 | $9.68 | $10.01 | $9.58 | $9.80 | 14,204,400 |
December 13 2007 | $9.80 | $9.93 | $9.61 | $9.69 | 71,285,200 |
December 12 2007 | $10.01 | $10.11 | $9.73 | $9.87 | 10,628,000 |
December 11 2007 | $10.15 | $10.17 | $9.69 | $9.78 | 10,792,400 |
December 10 2007 | $10.25 | $10.44 | $10.07 | $10.10 | 9,276,800 |
December 07 2007 | $10.20 | $10.73 | $10.17 | $10.23 | 14,952,800 |
December 06 2007 | $9.92 | $10.12 | $9.60 | $10.04 | 28,446,800 |
December 05 2007 | $9.77 | $9.85 | $9.62 | $9.75 | 6,776,800 |
December 04 2007 | $9.59 | $9.71 | $9.44 | $9.63 | 8,308,400 |
December 03 2007 | $9.76 | $9.91 | $9.59 | $9.70 | 10,230,000 |
November 30 2007 | $9.60 | $9.70 | $9.49 | $9.67 | 17,945,600 |
November 29 2007 | $9.53 | $9.53 | $9.16 | $9.40 | 9,410,000 |
November 28 2007 | $9.15 | $9.43 | $9.11 | $9.39 | 13,355,200 |
November 27 2007 | $8.81 | $9.06 | $8.78 | $8.94 | 12,078,000 |
November 26 2007 | $8.58 | $8.91 | $8.51 | $8.67 | 15,294,000 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.