The closing price for GameStop (GME) in May 2016 was $5.68, on May 31, 2016. It was down 11.3% for the month. The latest price is $22.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2016 | $5.64 | $5.73 | $5.59 | $5.68 | 39,743,200 |
May 27 2016 | $5.47 | $5.65 | $5.40 | $5.62 | 30,238,400 |
May 26 2016 | $5.85 | $5.94 | $5.83 | $5.85 | 13,702,000 |
May 25 2016 | $5.61 | $5.82 | $5.59 | $5.80 | 18,447,200 |
May 24 2016 | $5.54 | $5.65 | $5.49 | $5.60 | 14,090,400 |
May 23 2016 | $5.58 | $5.63 | $5.52 | $5.56 | 8,022,800 |
May 20 2016 | $5.60 | $5.61 | $5.50 | $5.56 | 9,317,200 |
May 19 2016 | $5.47 | $5.58 | $5.37 | $5.57 | 12,570,000 |
May 18 2016 | $5.53 | $5.54 | $5.42 | $5.47 | 15,548,800 |
May 17 2016 | $5.68 | $5.74 | $5.54 | $5.55 | 12,189,200 |
May 16 2016 | $5.61 | $5.68 | $5.57 | $5.66 | 12,104,400 |
May 13 2016 | $5.68 | $5.72 | $5.54 | $5.61 | 11,854,400 |
May 12 2016 | $5.72 | $5.74 | $5.63 | $5.68 | 8,598,800 |
May 11 2016 | $5.88 | $5.88 | $5.64 | $5.70 | 11,997,200 |
May 10 2016 | $5.91 | $5.98 | $5.86 | $5.96 | 5,274,800 |
May 09 2016 | $5.87 | $5.95 | $5.86 | $5.89 | 7,538,400 |
May 06 2016 | $5.90 | $5.90 | $5.73 | $5.87 | 7,822,800 |
May 05 2016 | $5.99 | $6.00 | $5.85 | $5.88 | 8,590,800 |
May 04 2016 | $6.09 | $6.12 | $5.92 | $6.00 | 11,483,200 |
May 03 2016 | $6.29 | $6.32 | $6.11 | $6.11 | 10,560,800 |
May 02 2016 | $6.40 | $6.41 | $6.24 | $6.32 | 10,590,000 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
