The closing price for GameStop (GME) in May 2017 was $4.57, on May 31, 2017. It was down 2.8% for the month. The latest price is $26.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2017 | $4.67 | $4.69 | $4.52 | $4.57 | 21,626,000 |
May 30 2017 | $4.58 | $4.73 | $4.58 | $4.66 | 22,719,600 |
May 26 2017 | $4.57 | $4.63 | $4.39 | $4.59 | 56,848,000 |
May 25 2017 | $4.87 | $4.89 | $4.69 | $4.88 | 30,954,000 |
May 24 2017 | $4.67 | $4.72 | $4.63 | $4.69 | 9,792,400 |
May 23 2017 | $5.03 | $5.03 | $4.67 | $4.68 | 22,539,200 |
May 22 2017 | $5.03 | $5.08 | $4.96 | $4.97 | 9,823,600 |
May 19 2017 | $4.91 | $5.02 | $4.87 | $5.00 | 10,678,400 |
May 18 2017 | $4.94 | $4.97 | $4.86 | $4.91 | 6,992,800 |
May 17 2017 | $5.05 | $5.05 | $4.90 | $4.92 | 8,830,800 |
May 16 2017 | $5.02 | $5.06 | $4.93 | $5.05 | 8,138,800 |
May 15 2017 | $4.98 | $5.10 | $4.98 | $5.03 | 8,557,600 |
May 12 2017 | $5.01 | $5.03 | $4.91 | $4.96 | 7,281,200 |
May 11 2017 | $5.18 | $5.23 | $5.00 | $5.03 | 12,190,800 |
May 10 2017 | $5.07 | $5.19 | $5.05 | $5.15 | 9,637,200 |
May 09 2017 | $5.02 | $5.11 | $4.97 | $5.06 | 7,800,000 |
May 08 2017 | $4.95 | $5.05 | $4.92 | $5.03 | 8,862,800 |
May 05 2017 | $4.89 | $4.96 | $4.87 | $4.95 | 4,682,400 |
May 04 2017 | $4.95 | $4.98 | $4.86 | $4.87 | 5,856,000 |
May 03 2017 | $4.84 | $4.95 | $4.83 | $4.95 | 12,509,200 |
May 02 2017 | $4.71 | $4.86 | $4.69 | $4.84 | 7,152,800 |
May 01 2017 | $4.70 | $4.80 | $4.66 | $4.70 | 10,979,200 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
