The closing price for GameStop (GME) in January 2009 was $4.17, on January 30, 2009. It was up 14% for the month. The latest price is $27.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 30 2009 | $4.45 | $4.53 | $4.16 | $4.17 | 15,813,596 |
January 29 2009 | $4.65 | $4.66 | $4.41 | $4.43 | 10,453,480 |
January 28 2009 | $4.59 | $4.75 | $4.55 | $4.74 | 11,985,208 |
January 27 2009 | $4.48 | $4.58 | $4.37 | $4.44 | 10,235,272 |
January 26 2009 | $4.37 | $4.55 | $4.32 | $4.47 | 17,713,408 |
January 23 2009 | $4.06 | $4.42 | $3.92 | $4.34 | 16,519,108 |
January 22 2009 | $4.07 | $4.21 | $3.91 | $4.10 | 14,355,964 |
January 21 2009 | $4.03 | $4.11 | $3.83 | $4.11 | 10,744,676 |
January 20 2009 | $4.14 | $4.20 | $3.86 | $3.88 | 13,612,072 |
January 16 2009 | $4.13 | $4.19 | $3.92 | $4.15 | 15,144,480 |
January 15 2009 | $3.97 | $4.13 | $3.82 | $4.01 | 23,564,820 |
January 14 2009 | $4.11 | $4.11 | $3.88 | $3.94 | 16,432,392 |
January 13 2009 | $4.24 | $4.34 | $4.08 | $4.15 | 12,873,572 |
January 12 2009 | $4.37 | $4.39 | $4.20 | $4.29 | 14,668,692 |
January 09 2009 | $4.31 | $4.50 | $4.19 | $4.40 | 18,159,532 |
January 08 2009 | $4.16 | $4.40 | $3.87 | $4.31 | 42,157,200 |
January 07 2009 | $3.94 | $3.94 | $3.75 | $3.81 | 11,122,652 |
January 06 2009 | $4.05 | $4.13 | $3.90 | $3.96 | 13,867,936 |
January 05 2009 | $3.91 | $4.12 | $3.87 | $4.01 | 13,637,496 |
January 02 2009 | $3.66 | $4.00 | $3.54 | $3.90 | 13,963,364 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
