The closing price for GameStop (GME) in August 2013 was $8.99, on August 30, 2013. It was up 2% for the month. The latest price is $27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2013 | $9.15 | $9.15 | $8.89 | $8.99 | 8,118,988 |
August 29 2013 | $8.93 | $9.22 | $8.90 | $9.07 | 5,702,012 |
August 28 2013 | $8.79 | $8.95 | $8.78 | $8.89 | 8,990,952 |
August 27 2013 | $9.27 | $9.27 | $8.79 | $8.79 | 10,186,908 |
August 26 2013 | $9.18 | $9.47 | $9.18 | $9.33 | 9,139,028 |
August 23 2013 | $9.37 | $9.41 | $9.05 | $9.19 | 9,461,084 |
August 22 2013 | $9.61 | $9.99 | $9.18 | $9.24 | 40,552,040 |
August 21 2013 | $8.55 | $8.66 | $8.43 | $8.48 | 6,645,176 |
August 20 2013 | $8.58 | $8.61 | $8.50 | $8.59 | 7,843,828 |
August 19 2013 | $8.50 | $8.59 | $8.47 | $8.49 | 6,885,516 |
August 16 2013 | $8.46 | $8.64 | $8.38 | $8.47 | 6,299,204 |
August 15 2013 | $8.59 | $8.63 | $8.43 | $8.49 | 5,038,692 |
August 14 2013 | $8.74 | $8.84 | $8.64 | $8.67 | 5,108,132 |
August 13 2013 | $8.83 | $8.84 | $8.68 | $8.77 | 6,287,484 |
August 12 2013 | $8.65 | $8.83 | $8.62 | $8.81 | 5,619,604 |
August 09 2013 | $8.59 | $8.80 | $8.57 | $8.72 | 6,906,888 |
August 08 2013 | $8.53 | $8.67 | $8.48 | $8.64 | 11,133,224 |
August 07 2013 | $8.66 | $8.71 | $8.40 | $8.53 | 14,762,784 |
August 06 2013 | $8.94 | $9.02 | $8.68 | $8.72 | 14,587,564 |
August 05 2013 | $8.96 | $9.11 | $8.88 | $8.96 | 10,920,268 |
August 02 2013 | $8.72 | $9.02 | $8.54 | $8.97 | 15,706,688 |
August 01 2013 | $8.82 | $9.15 | $8.77 | $8.90 | 16,796,916 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
