The closing price for GameStop (GME) in October 2007 was $9.97, on October 31, 2007. It was up 4.4% for the month. The latest price is $25.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2007 | $9.73 | $9.97 | $9.72 | $9.97 | 9,824,000 |
October 30 2007 | $9.78 | $9.93 | $9.68 | $9.68 | 4,703,784 |
October 29 2007 | $9.90 | $10.01 | $9.76 | $9.81 | 9,931,200 |
October 26 2007 | $9.86 | $9.92 | $9.59 | $9.67 | 13,177,200 |
October 25 2007 | $9.83 | $9.88 | $9.40 | $9.53 | 8,302,800 |
October 24 2007 | $10.21 | $10.23 | $9.59 | $9.78 | 7,404,000 |
October 23 2007 | $9.63 | $10.12 | $9.54 | $10.11 | 9,815,200 |
October 22 2007 | $9.41 | $9.76 | $8.96 | $9.55 | 10,376,800 |
October 19 2007 | $9.85 | $9.93 | $9.54 | $9.55 | 4,996,240 |
October 18 2007 | $9.83 | $9.95 | $9.73 | $9.83 | 5,218,600 |
October 17 2007 | $10.01 | $10.12 | $9.72 | $9.85 | 12,518,000 |
October 16 2007 | $9.68 | $9.96 | $9.68 | $9.78 | 7,622,800 |
October 15 2007 | $9.78 | $10.01 | $9.64 | $9.77 | 11,118,380 |
October 12 2007 | $9.58 | $9.68 | $9.43 | $9.66 | 8,033,200 |
October 11 2007 | $9.95 | $10.00 | $9.43 | $9.60 | 6,227,600 |
October 10 2007 | $9.89 | $10.01 | $9.76 | $9.93 | 8,718,632 |
October 09 2007 | $9.63 | $9.91 | $9.61 | $9.88 | 11,420,640 |
October 08 2007 | $9.57 | $9.75 | $9.48 | $9.54 | 4,688,800 |
October 05 2007 | $9.27 | $9.56 | $9.22 | $9.55 | 9,329,600 |
October 04 2007 | $9.57 | $9.59 | $9.10 | $9.20 | 8,743,200 |
October 03 2007 | $9.50 | $9.61 | $9.45 | $9.53 | 9,836,400 |
October 02 2007 | $9.46 | $9.74 | $9.43 | $9.70 | 8,101,200 |
October 01 2007 | $9.55 | $9.61 | $9.24 | $9.45 | 10,108,032 |
Daily pricing data for GameStop dates back to 2/13/2002, and may be incomplete.
