Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

GameStop Corp (NY: GME )

22.18 -1.10 (-4.73%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 3.986 4.027 3.882 3.898 30,820,468 -0.07(-1.77%)
Feb 25, 2010 3.961 3.972 3.880 3.968 72,492,872 -0.31(-7.16%)
Feb 24, 2010 4.292 4.301 4.247 4.274 16,703,513 -0.00(-0.05%)
Feb 23, 2010 4.308 4.337 4.264 4.276 15,845,287 -0.05(-1.10%)
Feb 22, 2010 4.385 4.385 4.306 4.324 11,620,009 -0.05(-1.19%)
Feb 19, 2010 4.380 4.405 4.358 4.376 13,180,046 -0.02(-0.57%)
Feb 18, 2010 4.358 4.414 4.330 4.401 10,131,021 +0.03(+0.73%)
Feb 17, 2010 4.296 4.378 4.294 4.369 13,498,271 +0.07(+1.53%)
Feb 16, 2010 4.346 4.362 4.272 4.303 16,681,321 -0.04(-0.94%)
Feb 12, 2010 4.358 4.344 4.344 4.344 21,683,808 -0.04(-0.98%)
Feb 11, 2010 4.349 4.423 4.335 4.387 18,693,514 +0.04(+0.99%)
Feb 10, 2010 4.265 4.374 4.258 4.344 24,802,152 +0.08(+1.86%)
Feb 09, 2010 4.301 4.340 4.140 4.265 48,648,148 -0.26(-5.71%)
Feb 08, 2010 4.564 4.564 4.457 4.523 18,338,252 -0.04(-0.94%)
Feb 05, 2010 4.571 4.602 4.505 4.566 14,482,835 +0.01(+0.25%)
Feb 04, 2010 4.614 4.627 4.530 4.555 22,261,182 -0.09(-2.00%)
Feb 03, 2010 4.593 4.661 4.546 4.648 14,355,226 +0.06(+1.38%)
Feb 02, 2010 4.519 4.600 4.500 4.584 18,967,872 +0.05(+1.15%)
Feb 01, 2010 4.528 4.548 4.455 4.532 25,232,734 +0.05(+1.16%)
Jan 29, 2010 4.519 4.541 4.469 4.480 19,978,118 -0.02(-0.45%)
Jan 28, 2010 4.534 4.534 4.475 4.500 18,967,580 -0.02(-0.40%)
Jan 27, 2010 4.457 4.534 4.419 4.519 28,988,366 +0.07(+1.53%)
Jan 26, 2010 4.494 4.543 4.423 4.451 27,583,202 -0.07(-1.45%)
Jan 25, 2010 4.559 4.598 4.509 4.516 15,474,372 -0.02(-0.50%)
Jan 22, 2010 4.627 4.632 4.528 4.539 14,934,993 -0.09(-1.91%)
Jan 21, 2010 4.630 4.679 4.607 4.627 19,531,538 -0.02(-0.44%)
Jan 20, 2010 4.679 4.707 4.621 4.648 17,979,040 -0.07(-1.44%)
Jan 19, 2010 4.679 4.716 4.623 4.716 18,100,342 +0.07(+1.51%)
Jan 15, 2010 4.643 4.645 4.645 4.645 27,045,958 +0.00(+0.00%)
Jan 14, 2010 4.695 4.720 4.621 4.645 29,883,718 -0.07(-1.39%)
Jan 13, 2010 4.720 4.736 4.673 4.711 19,623,552 +0.00(+0.10%)
Jan 12, 2010 4.682 4.713 4.600 4.707 31,426,292 +0.10(+2.21%)
Jan 11, 2010 4.655 4.666 4.557 4.605 30,649,952 +0.01(+0.15%)
Jan 08, 2010 4.677 4.811 4.584 4.598 52,825,468 -0.04(-0.83%)
Jan 07, 2010 4.534 4.797 4.401 4.636 181,693,040 -0.81(-14.86%)
Jan 06, 2010 5.316 5.461 5.262 5.445 23,687,662 +0.12(+2.17%)
Jan 05, 2010 5.192 5.380 5.189 5.330 23,465,188 +0.14(+2.71%)
Jan 04, 2010 5.001 5.201 4.985 5.189 29,459,318 +0.22(+4.38%)
Dec 31, 2009 5.003 4.972 4.972 4.972 9,451,611 -0.05(-1.04%)
Dec 30, 2009 5.019 5.028 4.994 5.024 6,989,942 +0.00(+0.00%)
Dec 29, 2009 5.060 5.060 5.006 5.024 10,629,580 -0.02(-0.31%)
Dec 28, 2009 5.026 5.087 5.017 5.040 13,925,323 +0.05(+1.04%)
Dec 24, 2009 4.985 5.013 4.979 4.988 3,359,756 +0.00(+0.00%)
Dec 23, 2009 5.017 5.047 4.969 4.988 16,538,165 -0.05(-0.94%)
Dec 22, 2009 5.126 5.133 5.019 5.035 13,871,759 -0.09(-1.77%)
Dec 21, 2009 5.094 5.151 5.083 5.126 10,364,187 +0.03(+0.62%)
Dec 18, 2009 5.133 5.155 5.049 5.094 19,619,056 -0.04(-0.75%)
Dec 17, 2009 5.074 5.135 5.013 5.133 17,681,572 +0.07(+1.34%)
Dec 16, 2009 5.074 5.105 5.037 5.065 15,196,935 +0.01(+0.18%)
Dec 15, 2009 5.017 5.060 4.967 5.056 17,609,418 +0.01(+0.13%)
Dec 14, 2009 5.026 5.074 4.999 5.049 19,937,582 +0.13(+2.58%)
Dec 11, 2009 5.067 5.099 4.860 4.922 48,055,700 +0.12(+2.55%)
Dec 10, 2009 4.741 4.806 4.728 4.800 23,351,132 +0.08(+1.73%)
Dec 09, 2009 4.836 4.836 4.689 4.718 28,190,062 -0.12(-2.48%)
Dec 08, 2009 4.793 4.870 4.732 4.838 27,159,462 -0.13(-2.64%)
Dec 07, 2009 4.809 4.985 4.784 4.969 32,166,124 +0.14(+2.81%)
Dec 04, 2009 4.897 4.929 4.754 4.834 31,211,992 -0.00(-0.09%)
Dec 03, 2009 5.022 5.053 4.838 4.838 35,451,156 -0.12(-2.38%)
Dec 02, 2009 5.232 5.294 4.840 4.956 91,419,840 -0.45(-8.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.