The closing price for GameStop (GME) in May 2014 was $6.88, on May 30, 2014. It was down 5.1% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2014 | $6.93 | $6.96 | $6.86 | $6.88 | 9,635,600 |
May 29 2014 | $6.96 | $7.01 | $6.85 | $6.93 | 9,859,200 |
May 28 2014 | $6.77 | $6.95 | $6.68 | $6.94 | 11,018,400 |
May 27 2014 | $7.03 | $7.09 | $6.75 | $6.77 | 12,504,400 |
May 23 2014 | $7.00 | $7.18 | $6.91 | $6.98 | 24,071,600 |
May 22 2014 | $6.68 | $6.80 | $6.55 | $6.70 | 16,339,200 |
May 21 2014 | $6.62 | $6.78 | $6.62 | $6.71 | 10,674,800 |
May 20 2014 | $6.70 | $6.75 | $6.59 | $6.62 | 13,653,200 |
May 19 2014 | $6.60 | $6.75 | $6.50 | $6.72 | 14,664,400 |
May 16 2014 | $6.44 | $6.58 | $6.43 | $6.58 | 7,777,600 |
May 15 2014 | $6.57 | $6.58 | $6.38 | $6.52 | 9,629,600 |
May 14 2014 | $6.84 | $6.85 | $6.61 | $6.62 | 8,714,400 |
May 13 2014 | $6.71 | $6.90 | $6.70 | $6.88 | 10,346,400 |
May 12 2014 | $6.65 | $6.78 | $6.64 | $6.69 | 7,760,800 |
May 09 2014 | $6.54 | $6.68 | $6.50 | $6.64 | 7,016,400 |
May 08 2014 | $6.50 | $6.68 | $6.48 | $6.54 | 11,555,200 |
May 07 2014 | $6.88 | $6.90 | $6.48 | $6.51 | 22,162,400 |
May 06 2014 | $6.96 | $6.97 | $6.83 | $6.84 | 9,692,000 |
May 05 2014 | $7.15 | $7.17 | $6.92 | $6.93 | 11,861,600 |
May 02 2014 | $7.15 | $7.36 | $7.13 | $7.25 | 7,522,800 |
May 01 2014 | $7.24 | $7.30 | $7.13 | $7.13 | 8,942,000 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.