The closing price for GameStop (GME) in 2015 was $5.41, on December 31, 2015. It was down 14.6% for the year. The latest price is $31.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $5.49 | $5.57 | $5.41 | $5.41 | 6,784,120 |
December 30 2015 | $5.47 | $5.58 | $5.45 | $5.50 | 5,753,592 |
December 29 2015 | $5.52 | $5.56 | $5.47 | $5.49 | 8,164,224 |
December 28 2015 | $5.47 | $5.58 | $5.43 | $5.49 | 9,301,740 |
December 24 2015 | $5.52 | $5.56 | $5.46 | $5.47 | 3,475,860 |
December 23 2015 | $5.56 | $5.58 | $5.45 | $5.55 | 11,114,492 |
December 22 2015 | $5.58 | $5.58 | $5.43 | $5.52 | 12,266,552 |
December 21 2015 | $5.50 | $5.61 | $5.41 | $5.55 | 13,673,260 |
December 18 2015 | $5.58 | $5.58 | $5.38 | $5.55 | 22,410,100 |
December 17 2015 | $5.90 | $5.93 | $5.61 | $5.61 | 9,117,656 |
December 16 2015 | $5.95 | $5.98 | $5.81 | $5.90 | 8,740,564 |
December 15 2015 | $5.93 | $6.01 | $5.87 | $5.89 | 10,153,324 |
December 14 2015 | $5.79 | $5.91 | $5.73 | $5.84 | 11,758,152 |
December 11 2015 | $5.83 | $6.05 | $5.78 | $5.79 | 26,371,948 |
December 10 2015 | $6.28 | $6.35 | $6.07 | $6.18 | 16,325,796 |
December 09 2015 | $6.39 | $6.57 | $6.25 | $6.26 | 10,329,360 |
December 08 2015 | $6.29 | $6.54 | $6.23 | $6.51 | 11,211,260 |
December 07 2015 | $6.41 | $6.44 | $6.27 | $6.38 | 11,792,536 |
December 04 2015 | $6.32 | $6.43 | $6.22 | $6.43 | 14,113,164 |
December 03 2015 | $6.53 | $6.53 | $6.21 | $6.32 | 14,871,920 |
December 02 2015 | $6.70 | $6.72 | $6.53 | $6.54 | 11,470,948 |
December 01 2015 | $6.76 | $6.79 | $6.61 | $6.70 | 8,725,380 |
November 30 2015 | $6.79 | $6.84 | $6.66 | $6.69 | 12,892,388 |
November 27 2015 | $7.04 | $7.06 | $6.84 | $6.88 | 4,772,228 |
November 25 2015 | $7.22 | $7.26 | $6.99 | $7.00 | 8,232,404 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
