The closing price for GameStop (GME) in May 2018 was $2.95, on May 31, 2018. It was down 2.8% for the month. The latest price is $23.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2018 | $3.02 | $3.04 | $2.90 | $2.95 | 25,956,800 |
May 30 2018 | $2.93 | $3.04 | $2.88 | $3.00 | 19,965,200 |
May 29 2018 | $2.81 | $2.93 | $2.81 | $2.92 | 16,962,800 |
May 25 2018 | $2.86 | $2.86 | $2.81 | $2.83 | 9,776,000 |
May 24 2018 | $2.81 | $2.86 | $2.79 | $2.85 | 12,308,000 |
May 23 2018 | $2.81 | $2.85 | $2.78 | $2.85 | 12,640,400 |
May 22 2018 | $2.86 | $2.89 | $2.81 | $2.83 | 18,169,600 |
May 21 2018 | $2.80 | $2.88 | $2.79 | $2.86 | 20,262,800 |
May 18 2018 | $3.03 | $3.03 | $2.74 | $2.79 | 40,947,600 |
May 17 2018 | $3.02 | $3.08 | $3.02 | $3.05 | 11,648,000 |
May 16 2018 | $3.08 | $3.11 | $2.98 | $3.03 | 26,954,000 |
May 15 2018 | $2.96 | $3.05 | $2.96 | $3.02 | 15,160,800 |
May 14 2018 | $2.84 | $3.02 | $2.82 | $2.97 | 23,629,600 |
May 11 2018 | $2.82 | $2.87 | $2.79 | $2.84 | 22,029,600 |
May 10 2018 | $2.90 | $2.95 | $2.88 | $2.92 | 12,474,000 |
May 09 2018 | $2.87 | $2.90 | $2.82 | $2.89 | 15,011,600 |
May 08 2018 | $2.87 | $2.90 | $2.81 | $2.86 | 15,356,000 |
May 07 2018 | $2.91 | $2.92 | $2.86 | $2.88 | 12,474,000 |
May 04 2018 | $2.87 | $2.93 | $2.85 | $2.91 | 19,612,400 |
May 03 2018 | $3.00 | $3.02 | $2.86 | $2.87 | 20,365,600 |
May 02 2018 | $3.10 | $3.10 | $2.99 | $3.01 | 12,727,200 |
May 01 2018 | $3.04 | $3.11 | $3.01 | $3.10 | 9,638,800 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
