The closing price for GameStop (GME) in 2014 was $6.29, on December 31, 2014. It was down 29% for the year. The latest price is $24.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $6.37 | $6.40 | $6.27 | $6.29 | 6,459,128 |
December 30 2014 | $6.22 | $6.39 | $6.18 | $6.29 | 8,536,280 |
December 29 2014 | $6.24 | $6.29 | $6.12 | $6.26 | 9,600,132 |
December 26 2014 | $6.25 | $6.34 | $6.18 | $6.26 | 15,397,512 |
December 24 2014 | $6.49 | $6.49 | $6.18 | $6.21 | 11,023,388 |
December 23 2014 | $6.38 | $6.53 | $6.35 | $6.44 | 15,244,580 |
December 22 2014 | $6.79 | $6.81 | $6.30 | $6.35 | 20,811,568 |
December 19 2014 | $6.23 | $6.42 | $6.13 | $6.42 | 18,333,388 |
December 18 2014 | $6.19 | $6.26 | $6.03 | $6.16 | 13,588,756 |
December 17 2014 | $5.97 | $6.09 | $5.94 | $6.08 | 14,442,544 |
December 16 2014 | $6.06 | $6.24 | $5.92 | $5.94 | 17,685,864 |
December 15 2014 | $6.07 | $6.24 | $5.96 | $6.13 | 17,962,524 |
December 12 2014 | $6.27 | $6.33 | $6.00 | $6.01 | 23,651,204 |
December 11 2014 | $6.26 | $6.51 | $6.24 | $6.31 | 20,111,960 |
December 10 2014 | $6.46 | $6.50 | $6.20 | $6.20 | 21,375,032 |
December 09 2014 | $6.44 | $6.63 | $6.33 | $6.62 | 20,469,268 |
December 08 2014 | $6.90 | $6.90 | $6.47 | $6.55 | 18,086,320 |
December 05 2014 | $6.89 | $6.97 | $6.81 | $6.96 | 11,269,312 |
December 04 2014 | $6.81 | $6.91 | $6.72 | $6.90 | 12,596,612 |
December 03 2014 | $6.60 | $6.83 | $6.54 | $6.81 | 18,127,280 |
December 02 2014 | $6.70 | $6.84 | $6.57 | $6.61 | 14,692,280 |
December 01 2014 | $7.00 | $7.01 | $6.63 | $6.67 | 27,137,156 |
November 28 2014 | $6.92 | $7.07 | $6.92 | $7.04 | 7,681,608 |
November 26 2014 | $6.98 | $7.02 | $6.90 | $6.92 | 10,282,532 |
November 25 2014 | $7.09 | $7.12 | $6.89 | $6.96 | 20,687,360 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
