The closing price for GameStop (GME) in June 2016 was $5.26, on June 30, 2016. It was down 7.2% for the month. The latest price is $24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2016 | $5.24 | $5.28 | $5.14 | $5.26 | 7,436,868 |
June 29 2016 | $5.23 | $5.33 | $5.21 | $5.22 | 9,943,236 |
June 28 2016 | $5.11 | $5.18 | $5.07 | $5.15 | 11,525,536 |
June 27 2016 | $5.00 | $5.13 | $4.98 | $5.04 | 12,244,696 |
June 24 2016 | $5.00 | $5.09 | $4.99 | $5.01 | 7,371,920 |
June 23 2016 | $5.23 | $5.25 | $5.17 | $5.21 | 6,076,404 |
June 22 2016 | $5.13 | $5.20 | $5.10 | $5.14 | 7,147,368 |
June 21 2016 | $5.21 | $5.23 | $5.08 | $5.11 | 6,279,100 |
June 20 2016 | $5.23 | $5.30 | $5.21 | $5.22 | 9,123,616 |
June 17 2016 | $5.14 | $5.26 | $5.10 | $5.17 | 10,379,208 |
June 16 2016 | $5.15 | $5.18 | $5.09 | $5.13 | 8,923,208 |
June 15 2016 | $5.08 | $5.22 | $5.06 | $5.17 | 14,506,588 |
June 14 2016 | $5.13 | $5.15 | $5.01 | $5.09 | 12,599,320 |
June 13 2016 | $5.23 | $5.27 | $5.14 | $5.15 | 9,326,848 |
June 10 2016 | $5.33 | $5.33 | $5.17 | $5.25 | 18,090,420 |
June 09 2016 | $5.55 | $5.59 | $5.37 | $5.39 | 13,589,396 |
June 08 2016 | $5.63 | $5.66 | $5.57 | $5.58 | 7,681,616 |
June 07 2016 | $5.63 | $5.69 | $5.61 | $5.63 | 7,283,944 |
June 06 2016 | $5.59 | $5.65 | $5.54 | $5.63 | 7,820,628 |
June 03 2016 | $5.65 | $5.67 | $5.52 | $5.59 | 8,840,676 |
June 02 2016 | $5.66 | $5.72 | $5.61 | $5.64 | 7,872,468 |
June 01 2016 | $5.66 | $5.70 | $5.55 | $5.65 | 14,890,976 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
