The closing price for GameStop (GME) in May 2015 was $8.15, on May 29, 2015. It was up 12.4% for the month. The latest price is $26.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2015 | $8.26 | $8.35 | $8.10 | $8.15 | 34,731,200 |
May 28 2015 | $7.43 | $7.76 | $7.42 | $7.68 | 15,432,800 |
May 27 2015 | $7.61 | $7.63 | $7.40 | $7.41 | 7,198,800 |
May 26 2015 | $7.64 | $7.69 | $7.48 | $7.54 | 4,948,400 |
May 22 2015 | $7.65 | $7.69 | $7.58 | $7.66 | 4,556,400 |
May 21 2015 | $7.59 | $7.68 | $7.56 | $7.66 | 5,148,000 |
May 20 2015 | $7.55 | $7.57 | $7.45 | $7.54 | 4,026,000 |
May 19 2015 | $7.58 | $7.59 | $7.52 | $7.57 | 4,007,600 |
May 18 2015 | $7.53 | $7.57 | $7.45 | $7.56 | 4,638,800 |
May 15 2015 | $7.35 | $7.53 | $7.34 | $7.52 | 5,546,800 |
May 14 2015 | $7.39 | $7.40 | $7.28 | $7.35 | 2,988,800 |
May 13 2015 | $7.34 | $7.39 | $7.23 | $7.36 | 6,279,200 |
May 12 2015 | $7.42 | $7.48 | $7.33 | $7.33 | 5,334,400 |
May 11 2015 | $7.53 | $7.60 | $7.46 | $7.47 | 4,075,600 |
May 08 2015 | $7.48 | $7.60 | $7.46 | $7.55 | 4,222,000 |
May 07 2015 | $7.35 | $7.44 | $7.22 | $7.42 | 6,820,400 |
May 06 2015 | $7.49 | $7.49 | $7.28 | $7.35 | 5,807,600 |
May 05 2015 | $7.50 | $7.57 | $7.46 | $7.51 | 4,387,600 |
May 04 2015 | $7.38 | $7.54 | $7.34 | $7.53 | 3,512,000 |
May 01 2015 | $7.25 | $7.36 | $7.22 | $7.35 | 3,079,200 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
