The closing price for GameStop (GME) in 2016 was $5.14, on December 30, 2016. It was down 1.6% for the year. The latest price is $27.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $5.17 | $5.24 | $5.13 | $5.14 | 6,991,000 |
December 29 2016 | $5.13 | $5.24 | $5.13 | $5.15 | 6,859,376 |
December 28 2016 | $5.24 | $5.28 | $5.10 | $5.14 | 6,864,508 |
December 27 2016 | $5.17 | $5.29 | $5.16 | $5.28 | 6,385,088 |
December 23 2016 | $5.20 | $5.29 | $5.15 | $5.17 | 7,910,240 |
December 22 2016 | $5.36 | $5.36 | $5.09 | $5.09 | 9,186,072 |
December 21 2016 | $5.30 | $5.40 | $5.26 | $5.37 | 7,518,116 |
December 20 2016 | $5.26 | $5.32 | $5.25 | $5.31 | 4,126,608 |
December 19 2016 | $5.17 | $5.27 | $5.17 | $5.27 | 5,266,744 |
December 16 2016 | $5.15 | $5.22 | $5.14 | $5.17 | 13,533,176 |
December 15 2016 | $5.14 | $5.23 | $5.10 | $5.15 | 7,859,432 |
December 14 2016 | $5.36 | $5.37 | $5.12 | $5.14 | 9,493,172 |
December 13 2016 | $5.39 | $5.46 | $5.35 | $5.37 | 9,597,372 |
December 12 2016 | $5.30 | $5.38 | $5.24 | $5.37 | 8,584,756 |
December 09 2016 | $5.27 | $5.35 | $5.24 | $5.29 | 9,806,668 |
December 08 2016 | $5.29 | $5.32 | $5.19 | $5.28 | 12,400,944 |
December 07 2016 | $5.12 | $5.31 | $5.12 | $5.27 | 11,197,084 |
December 06 2016 | $5.01 | $5.07 | $5.00 | $5.06 | 6,032,100 |
December 05 2016 | $4.97 | $5.06 | $4.93 | $4.99 | 9,341,192 |
December 02 2016 | $5.00 | $5.05 | $4.91 | $4.93 | 6,291,344 |
December 01 2016 | $5.01 | $5.09 | $4.97 | $5.01 | 5,765,428 |
November 30 2016 | $4.97 | $5.05 | $4.93 | $5.02 | 12,769,024 |
November 29 2016 | $5.05 | $5.09 | $4.95 | $4.98 | 9,284,344 |
November 28 2016 | $5.21 | $5.21 | $4.96 | $5.04 | 11,262,684 |
November 25 2016 | $5.24 | $5.31 | $5.16 | $5.17 | 9,253,284 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
