The closing price for GameStop (GME) in 2011 was $4.06, on December 30, 2011. It was up 4.6% for the year. The latest price is $26.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $4.09 | $4.10 | $4.06 | $4.06 | 4,189,052 |
December 29 2011 | $4.05 | $4.10 | $4.03 | $4.10 | 5,242,668 |
December 28 2011 | $4.04 | $4.07 | $4.00 | $4.05 | 7,045,924 |
December 27 2011 | $4.02 | $4.04 | $3.97 | $4.03 | 4,908,940 |
December 23 2011 | $4.02 | $4.04 | $4.00 | $4.03 | 6,116,388 |
December 22 2011 | $3.98 | $4.05 | $3.96 | $4.00 | 7,314,604 |
December 21 2011 | $3.95 | $3.99 | $3.91 | $3.96 | 5,641,280 |
December 20 2011 | $3.88 | $3.96 | $3.88 | $3.95 | 7,109,300 |
December 19 2011 | $3.95 | $3.95 | $3.81 | $3.82 | 8,105,164 |
December 16 2011 | $4.01 | $4.03 | $3.90 | $3.93 | 10,618,528 |
December 15 2011 | $3.98 | $4.04 | $3.98 | $3.99 | 13,528,956 |
December 14 2011 | $4.03 | $4.04 | $3.94 | $3.95 | 13,431,756 |
December 13 2011 | $4.14 | $4.15 | $4.03 | $4.05 | 16,990,416 |
December 12 2011 | $4.05 | $4.17 | $4.01 | $4.16 | 16,758,616 |
December 09 2011 | $3.97 | $4.09 | $3.97 | $4.07 | 13,990,304 |
December 08 2011 | $3.97 | $4.01 | $3.94 | $3.97 | 12,201,568 |
December 07 2011 | $3.91 | $4.03 | $3.89 | $3.99 | 14,136,668 |
December 06 2011 | $3.96 | $3.98 | $3.93 | $3.93 | 8,608,284 |
December 05 2011 | $3.95 | $3.99 | $3.90 | $3.99 | 10,777,576 |
December 02 2011 | $3.99 | $4.01 | $3.89 | $3.91 | 8,672,280 |
December 01 2011 | $3.89 | $3.96 | $3.86 | $3.93 | 9,447,472 |
November 30 2011 | $3.92 | $3.94 | $3.82 | $3.89 | 13,308,788 |
November 29 2011 | $3.79 | $3.91 | $3.79 | $3.83 | 19,185,576 |
November 28 2011 | $3.71 | $3.79 | $3.71 | $3.76 | 13,751,872 |
November 25 2011 | $3.69 | $3.71 | $3.61 | $3.62 | 7,028,992 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
