The average closing price for GameStop (GME) in 2018 was $3.38. It was down 22.2% for the year. The latest price is $24.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $2.98 | $3.06 | $2.98 | $3.05 | 11,162,380 |
December 28 2018 | $2.95 | $3.02 | $2.90 | $2.97 | 8,105,268 |
December 27 2018 | $2.96 | $2.96 | $2.81 | $2.95 | 7,338,428 |
December 26 2018 | $2.83 | $3.00 | $2.80 | $3.00 | 9,617,996 |
December 24 2018 | $2.89 | $2.91 | $2.81 | $2.82 | 5,314,104 |
December 21 2018 | $3.00 | $3.07 | $2.84 | $2.89 | 17,691,840 |
December 20 2018 | $3.05 | $3.13 | $2.95 | $3.01 | 10,684,796 |
December 19 2018 | $3.09 | $3.14 | $3.03 | $3.04 | 9,703,712 |
December 18 2018 | $3.06 | $3.15 | $3.05 | $3.08 | 10,379,748 |
December 17 2018 | $3.06 | $3.17 | $3.03 | $3.06 | 9,023,156 |
December 14 2018 | $3.07 | $3.14 | $3.07 | $3.09 | 6,654,884 |
December 13 2018 | $3.20 | $3.23 | $3.06 | $3.09 | 9,746,456 |
December 12 2018 | $3.16 | $3.27 | $3.14 | $3.20 | 7,271,476 |
December 11 2018 | $3.23 | $3.24 | $3.11 | $3.13 | 9,352,680 |
December 10 2018 | $3.24 | $3.25 | $3.10 | $3.20 | 11,175,188 |
December 07 2018 | $3.19 | $3.30 | $3.17 | $3.22 | 13,612,192 |
December 06 2018 | $3.17 | $3.24 | $3.11 | $3.19 | 12,788,696 |
December 04 2018 | $3.29 | $3.32 | $3.16 | $3.17 | 14,935,624 |
December 03 2018 | $3.25 | $3.29 | $3.18 | $3.26 | 16,084,868 |
November 30 2018 | $3.05 | $3.28 | $3.01 | $3.21 | 47,627,160 |
November 29 2018 | $3.54 | $3.58 | $3.42 | $3.44 | 16,838,348 |
November 28 2018 | $3.46 | $3.54 | $3.46 | $3.53 | 10,576,284 |
November 27 2018 | $3.38 | $3.52 | $3.34 | $3.46 | 17,539,032 |
November 26 2018 | $3.29 | $3.47 | $3.29 | $3.43 | 23,613,708 |
November 23 2018 | $3.22 | $3.23 | $3.09 | $3.17 | 10,767,096 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
