The closing price for GameStop (GME) between 2010 and 2018 was $3.05, on December 31, 2018. It was down 17.9% in that time. The latest price is $26.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2018 | $3.25 | $3.32 | $2.80 | $3.05 | 200,638,000 |
November 2018 | $3.43 | $3.70 | $2.85 | $3.21 | 338,289,200 |
October 2018 | $3.59 | $3.67 | $3.21 | $3.43 | 209,202,800 |
September 2018 | $3.03 | $3.96 | $3.01 | $3.59 | 300,573,200 |
August 2018 | $3.31 | $3.97 | $3.03 | $3.05 | 337,704,000 |
July 2018 | $3.35 | $3.59 | $3.22 | $3.31 | 208,422,000 |
June 2018 | $2.86 | $3.67 | $2.86 | $3.35 | 619,957,200 |
May 2018 | $3.04 | $3.11 | $2.74 | $2.95 | 394,070,800 |
April 2018 | $2.80 | $3.17 | $2.80 | $3.05 | 377,341,600 |
March 2018 | $3.45 | $3.62 | $2.73 | $2.82 | 413,121,600 |
February 2018 | $3.65 | $3.72 | $3.30 | $3.43 | 260,966,000 |
January 2018 | $3.92 | $4.44 | $3.63 | $3.67 | 359,098,000 |
December 2017 | $4.09 | $4.34 | $3.92 | $3.92 | 231,505,200 |
November 2017 | $4.00 | $4.22 | $3.39 | $4.10 | 427,797,200 |
October 2017 | $4.42 | $4.43 | $3.98 | $4.00 | 152,454,800 |
September 2017 | $3.91 | $4.49 | $3.90 | $4.42 | 161,517,600 |
August 2017 | $4.55 | $4.70 | $3.88 | $3.88 | 286,556,400 |
July 2017 | $4.57 | $4.62 | $4.34 | $4.55 | 141,908,000 |
June 2017 | $4.57 | $4.74 | $4.25 | $4.54 | 222,802,000 |
May 2017 | $4.70 | $5.23 | $4.39 | $4.57 | 304,452,800 |
April 2017 | $4.65 | $4.95 | $4.45 | $4.68 | 192,458,000 |
March 2017 | $5.00 | $5.22 | $4.18 | $4.66 | 346,333,600 |
February 2017 | $4.98 | $5.42 | $4.79 | $4.97 | 162,952,400 |
January 2017 | $5.17 | $5.30 | $4.53 | $4.98 | 245,090,400 |
December 2016 | $5.01 | $5.46 | $4.91 | $5.14 | 171,006,400 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.