The closing price for GameStop (GME) in January 2013 was $4.05, on January 31, 2013. It was down 9.3% for the month. The latest price is $32.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2013 | $4.13 | $4.14 | $3.94 | $4.05 | 20,660,032 |
January 30 2013 | $4.19 | $4.23 | $4.12 | $4.13 | 8,916,492 |
January 29 2013 | $4.13 | $4.23 | $4.10 | $4.20 | 9,616,400 |
January 28 2013 | $4.15 | $4.16 | $4.11 | $4.15 | 6,575,440 |
January 25 2013 | $4.12 | $4.15 | $4.09 | $4.14 | 8,050,792 |
January 24 2013 | $4.05 | $4.11 | $4.04 | $4.10 | 9,199,432 |
January 23 2013 | $4.08 | $4.10 | $4.02 | $4.04 | 7,164,592 |
January 22 2013 | $4.08 | $4.09 | $4.04 | $4.07 | 7,628,360 |
January 18 2013 | $4.11 | $4.11 | $4.05 | $4.07 | 8,466,140 |
January 17 2013 | $4.06 | $4.15 | $4.05 | $4.10 | 10,398,588 |
January 16 2013 | $4.04 | $4.07 | $4.01 | $4.03 | 10,559,824 |
January 15 2013 | $4.00 | $4.05 | $3.97 | $4.05 | 11,429,680 |
January 14 2013 | $4.05 | $4.08 | $3.99 | $4.02 | 14,049,788 |
January 11 2013 | $3.96 | $4.06 | $3.90 | $4.06 | 21,095,188 |
January 10 2013 | $3.98 | $4.00 | $3.91 | $3.98 | 15,629,104 |
January 09 2013 | $4.04 | $4.07 | $3.93 | $3.95 | 17,327,576 |
January 08 2013 | $4.01 | $4.19 | $3.96 | $4.05 | 44,537,800 |
January 07 2013 | $4.31 | $4.35 | $4.17 | $4.32 | 15,935,256 |
January 04 2013 | $4.27 | $4.40 | $4.26 | $4.33 | 16,160,224 |
January 03 2013 | $4.47 | $4.49 | $4.18 | $4.26 | 42,571,440 |
January 02 2013 | $4.47 | $4.52 | $4.37 | $4.48 | 19,592,156 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
