The closing price for GameStop (GME) in June 2013 was $7.48, on June 28, 2013. It was up 26.7% for the month. The latest price is $23.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 28 2013 | $7.32 | $7.63 | $7.32 | $7.48 | 13,968,400 |
June 27 2013 | $7.21 | $7.31 | $7.19 | $7.28 | 8,042,400 |
June 26 2013 | $7.14 | $7.23 | $7.03 | $7.19 | 10,692,800 |
June 25 2013 | $7.15 | $7.20 | $7.03 | $7.13 | 12,790,000 |
June 24 2013 | $7.18 | $7.25 | $7.08 | $7.11 | 16,722,400 |
June 21 2013 | $7.37 | $7.40 | $7.20 | $7.26 | 24,414,800 |
June 20 2013 | $7.18 | $7.37 | $7.05 | $7.29 | 34,425,600 |
June 19 2013 | $6.82 | $6.95 | $6.79 | $6.86 | 6,960,000 |
June 18 2013 | $6.82 | $6.85 | $6.75 | $6.85 | 6,765,600 |
June 17 2013 | $6.95 | $7.01 | $6.77 | $6.86 | 9,991,600 |
June 14 2013 | $6.88 | $7.08 | $6.87 | $6.95 | 24,263,600 |
June 13 2013 | $6.53 | $6.80 | $6.45 | $6.68 | 13,186,000 |
June 12 2013 | $6.77 | $6.80 | $6.49 | $6.52 | 14,868,800 |
June 11 2013 | $6.52 | $6.89 | $6.49 | $6.72 | 35,602,800 |
June 10 2013 | $6.54 | $6.59 | $6.20 | $6.23 | 17,507,200 |
June 07 2013 | $6.34 | $6.67 | $6.33 | $6.54 | 28,413,200 |
June 06 2013 | $6.22 | $6.37 | $6.05 | $6.17 | 16,494,400 |
June 05 2013 | $6.29 | $6.37 | $6.10 | $6.21 | 17,047,600 |
June 04 2013 | $6.12 | $6.42 | $6.10 | $6.32 | 26,521,200 |
June 03 2013 | $5.91 | $6.17 | $5.91 | $6.13 | 19,293,600 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
