The closing price for GameStop (GME) in 2012 was $4.38, on December 31, 2012. It was up 6.6% for the year. The latest price is $27.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $4.26 | $4.40 | $4.24 | $4.38 | 8,395,340 |
December 28 2012 | $4.28 | $4.32 | $4.25 | $4.29 | 5,726,176 |
December 27 2012 | $4.35 | $4.37 | $4.18 | $4.31 | 9,711,844 |
December 26 2012 | $4.49 | $4.56 | $4.30 | $4.35 | 8,402,172 |
December 24 2012 | $4.47 | $4.51 | $4.45 | $4.47 | 2,161,452 |
December 21 2012 | $4.52 | $4.56 | $4.42 | $4.47 | 14,843,316 |
December 20 2012 | $4.78 | $4.80 | $4.52 | $4.56 | 17,259,880 |
December 19 2012 | $4.86 | $4.89 | $4.73 | $4.81 | 17,168,272 |
December 18 2012 | $4.86 | $4.86 | $4.79 | $4.84 | 13,050,336 |
December 17 2012 | $4.82 | $4.84 | $4.77 | $4.81 | 9,476,424 |
December 14 2012 | $4.73 | $4.87 | $4.73 | $4.81 | 10,137,916 |
December 13 2012 | $4.86 | $4.95 | $4.80 | $4.82 | 17,789,676 |
December 12 2012 | $4.86 | $4.92 | $4.84 | $4.86 | 11,077,716 |
December 11 2012 | $4.79 | $4.86 | $4.78 | $4.84 | 9,987,004 |
December 10 2012 | $4.78 | $4.81 | $4.71 | $4.79 | 10,475,240 |
December 07 2012 | $4.66 | $4.79 | $4.64 | $4.77 | 10,037,008 |
December 06 2012 | $4.54 | $4.70 | $4.54 | $4.65 | 9,926,556 |
December 05 2012 | $4.51 | $4.60 | $4.44 | $4.54 | 11,147,264 |
December 04 2012 | $4.51 | $4.58 | $4.47 | $4.52 | 14,253,016 |
December 03 2012 | $4.62 | $4.62 | $4.50 | $4.51 | 9,694,420 |
November 30 2012 | $4.60 | $4.64 | $4.55 | $4.59 | 10,288,288 |
November 29 2012 | $4.64 | $4.66 | $4.52 | $4.58 | 10,922,620 |
November 28 2012 | $4.66 | $4.67 | $4.58 | $4.62 | 14,476,868 |
November 27 2012 | $4.69 | $4.81 | $4.66 | $4.66 | 12,588,200 |
November 26 2012 | $4.69 | $4.71 | $4.61 | $4.69 | 9,468,104 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
