The closing price for GameStop (GME) in May 2013 was $5.91, on May 31, 2013. It was down 4.3% for the month. The latest price is $22.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2013 | $5.83 | $6.03 | $5.81 | $5.91 | 13,592,000 |
May 30 2013 | $5.59 | $5.95 | $5.59 | $5.92 | 16,263,600 |
May 29 2013 | $5.57 | $5.67 | $5.56 | $5.62 | 8,894,400 |
May 28 2013 | $5.80 | $5.93 | $5.57 | $5.60 | 19,694,800 |
May 24 2013 | $6.22 | $6.26 | $5.46 | $5.67 | 55,468,800 |
May 23 2013 | $6.35 | $6.50 | $6.15 | $6.36 | 33,572,800 |
May 22 2013 | $6.43 | $6.61 | $6.31 | $6.40 | 25,998,400 |
May 21 2013 | $6.90 | $6.94 | $6.31 | $6.50 | 34,144,800 |
May 20 2013 | $7.02 | $7.03 | $6.84 | $6.85 | 10,988,400 |
May 17 2013 | $6.78 | $7.04 | $6.76 | $7.02 | 15,209,200 |
May 16 2013 | $6.85 | $6.86 | $6.68 | $6.72 | 9,675,600 |
May 15 2013 | $6.82 | $6.93 | $6.79 | $6.89 | 7,657,600 |
May 14 2013 | $6.75 | $6.89 | $6.75 | $6.82 | 9,750,800 |
May 13 2013 | $6.76 | $6.82 | $6.74 | $6.76 | 11,100,800 |
May 10 2013 | $6.56 | $6.78 | $6.55 | $6.78 | 9,331,200 |
May 09 2013 | $6.55 | $6.63 | $6.46 | $6.55 | 13,998,400 |
May 08 2013 | $6.62 | $6.81 | $6.55 | $6.56 | 12,584,800 |
May 07 2013 | $6.66 | $6.66 | $6.52 | $6.59 | 12,170,000 |
May 06 2013 | $6.53 | $6.62 | $6.47 | $6.57 | 8,249,600 |
May 03 2013 | $6.46 | $6.58 | $6.44 | $6.56 | 10,840,400 |
May 02 2013 | $6.13 | $6.42 | $6.11 | $6.41 | 8,562,800 |
May 01 2013 | $6.17 | $6.21 | $6.06 | $6.14 | 7,445,200 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
