The closing price for GameStop (GME) in October 2016 was $4.82, on October 31, 2016. It was down 12.8% for the month. The latest price is $27.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2016 | $4.80 | $4.84 | $4.76 | $4.82 | 8,606,332 |
October 28 2016 | $4.81 | $4.85 | $4.75 | $4.79 | 7,484,260 |
October 27 2016 | $4.98 | $4.99 | $4.79 | $4.81 | 10,816,628 |
October 26 2016 | $4.95 | $5.05 | $4.88 | $4.96 | 13,295,600 |
October 25 2016 | $5.01 | $5.04 | $4.94 | $4.96 | 7,639,728 |
October 24 2016 | $5.08 | $5.08 | $4.98 | $5.04 | 7,495,640 |
October 21 2016 | $5.03 | $5.03 | $4.95 | $5.01 | 7,012,992 |
October 20 2016 | $5.00 | $5.05 | $4.99 | $5.03 | 9,064,500 |
October 19 2016 | $4.98 | $5.01 | $4.90 | $5.01 | 9,331,912 |
October 18 2016 | $5.00 | $5.03 | $4.96 | $4.97 | 8,277,508 |
October 17 2016 | $5.07 | $5.12 | $4.94 | $4.95 | 21,925,920 |
October 14 2016 | $5.12 | $5.15 | $5.03 | $5.08 | 12,544,420 |
October 13 2016 | $5.21 | $5.24 | $5.08 | $5.10 | 10,721,044 |
October 12 2016 | $5.24 | $5.30 | $5.21 | $5.23 | 9,788,476 |
October 11 2016 | $5.37 | $5.38 | $5.21 | $5.22 | 8,568,892 |
October 10 2016 | $5.38 | $5.44 | $5.34 | $5.37 | 6,398,364 |
October 07 2016 | $5.37 | $5.39 | $5.30 | $5.34 | 8,581,564 |
October 06 2016 | $5.42 | $5.43 | $5.27 | $5.34 | 14,989,832 |
October 05 2016 | $5.46 | $5.50 | $5.40 | $5.45 | 7,764,448 |
October 04 2016 | $5.56 | $5.58 | $5.41 | $5.43 | 9,382,984 |
October 03 2016 | $5.53 | $5.58 | $5.50 | $5.56 | 6,502,788 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
