The closing price for GameStop (GME) in January 2012 was $3.93, on January 31, 2012. It was down 4.4% for the month. The latest price is $32.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2012 | $4.00 | $4.01 | $3.91 | $3.93 | 17,176,000 |
January 30 2012 | $4.07 | $4.07 | $3.95 | $4.00 | 21,557,628 |
January 27 2012 | $4.14 | $4.14 | $4.09 | $4.09 | 13,709,804 |
January 26 2012 | $4.18 | $4.18 | $3.81 | $4.16 | 24,180,524 |
January 25 2012 | $4.16 | $4.21 | $4.10 | $4.21 | 10,465,432 |
January 24 2012 | $4.15 | $4.18 | $4.13 | $4.17 | 6,418,348 |
January 23 2012 | $4.13 | $4.19 | $4.13 | $4.17 | 6,711,820 |
January 20 2012 | $4.20 | $4.21 | $4.12 | $4.13 | 10,281,952 |
January 19 2012 | $4.02 | $4.19 | $4.02 | $4.18 | 13,097,476 |
January 18 2012 | $3.92 | $4.05 | $3.89 | $4.04 | 9,771,360 |
January 17 2012 | $4.00 | $4.01 | $3.89 | $3.91 | 11,883,444 |
January 13 2012 | $4.04 | $4.04 | $3.91 | $3.96 | 16,946,204 |
January 12 2012 | $4.12 | $4.12 | $4.04 | $4.07 | 12,018,292 |
January 11 2012 | $4.07 | $4.12 | $4.07 | $4.10 | 14,063,284 |
January 10 2012 | $4.05 | $4.09 | $3.95 | $4.08 | 15,462,184 |
January 09 2012 | $4.15 | $4.16 | $3.94 | $4.04 | 27,823,868 |
January 06 2012 | $4.24 | $4.25 | $4.16 | $4.19 | 15,113,284 |
January 05 2012 | $4.04 | $4.26 | $4.02 | $4.25 | 14,775,900 |
January 04 2012 | $4.00 | $4.07 | $3.99 | $4.06 | 8,317,548 |
January 03 2012 | $4.11 | $4.14 | $4.00 | $4.00 | 10,252,596 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
