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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GameStop Corp (NY: GME )

38.09 -10.66 (-21.87%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 4.669 4.824 4.646 4.649 35,664,812 -0.01(-0.14%)
May 23, 2011 4.652 4.722 4.614 4.656 24,469,370 -0.04(-0.79%)
May 20, 2011 4.621 4.750 4.580 4.693 46,009,956 +0.09(+2.05%)
May 19, 2011 4.284 4.615 4.132 4.599 82,470,608 +0.11(+2.40%)
May 18, 2011 4.459 4.511 4.430 4.491 21,754,368 +0.06(+1.25%)
May 17, 2011 4.407 4.474 4.380 4.435 17,704,674 -0.02(-0.49%)
May 16, 2011 4.496 4.499 4.400 4.457 25,838,922 -0.04(-0.90%)
May 13, 2011 4.472 4.661 4.462 4.498 32,909,444 +0.13(+3.05%)
May 12, 2011 4.339 4.375 4.297 4.365 15,567,065 +0.02(+0.50%)
May 11, 2011 4.328 4.355 4.277 4.343 13,279,259 +0.00(+0.08%)
May 10, 2011 4.306 4.358 4.284 4.339 13,733,446 +0.05(+1.18%)
May 09, 2011 4.291 4.312 4.255 4.289 11,813,803 +0.00(+0.08%)
May 06, 2011 4.388 4.405 4.269 4.286 19,046,892 -0.07(-1.58%)
May 05, 2011 4.312 4.400 4.307 4.355 19,761,836 +0.03(+0.74%)
May 04, 2011 4.341 4.395 4.284 4.323 19,089,886 -0.03(-0.70%)
May 03, 2011 4.324 4.400 4.324 4.353 19,068,522 +0.01(+0.31%)
May 02, 2011 4.337 4.350 4.326 4.339 23,733,604 +0.02(+0.39%)
Apr 29, 2011 4.358 4.390 4.311 4.323 32,056,660 -0.09(-1.98%)
Apr 28, 2011 4.395 4.459 4.395 4.410 17,481,338 -0.00(-0.08%)
Apr 27, 2011 4.444 4.477 4.398 4.413 26,205,416 -0.01(-0.27%)
Apr 26, 2011 4.454 4.481 4.407 4.425 21,818,826 -0.03(-0.75%)
Apr 25, 2011 4.417 4.472 4.392 4.459 25,823,358 -0.01(-0.19%)
Apr 21, 2011 4.420 4.526 4.376 4.467 32,080,156 +0.03(+0.72%)
Apr 20, 2011 4.511 4.535 4.429 4.435 30,936,334 -0.04(-0.79%)
Apr 19, 2011 4.397 4.475 4.390 4.471 25,564,424 +0.07(+1.61%)
Apr 18, 2011 4.412 4.484 4.314 4.400 57,826,592 -0.04(-0.98%)
Apr 15, 2011 4.250 4.457 4.208 4.444 65,171,124 +0.17(+3.90%)
Apr 14, 2011 4.254 4.410 4.233 4.277 62,415,088 +0.01(+0.20%)
Apr 13, 2011 4.031 4.318 4.026 4.269 96,143,032 +0.26(+6.55%)
Apr 12, 2011 3.978 4.065 3.964 4.006 23,186,418 +0.01(+0.21%)
Apr 11, 2011 3.996 4.052 3.981 3.998 23,087,622 -0.01(-0.25%)
Apr 08, 2011 4.043 4.070 3.962 4.008 23,438,786 -0.04(-0.92%)
Apr 07, 2011 4.030 4.109 4.020 4.045 29,146,368 +0.02(+0.54%)
Apr 06, 2011 3.969 4.077 3.964 4.023 28,813,644 +0.05(+1.36%)
Apr 05, 2011 3.799 4.038 3.792 3.969 40,007,760 +0.17(+4.47%)
Apr 04, 2011 3.858 3.895 3.782 3.799 15,513,526 -0.06(-1.53%)
Apr 01, 2011 3.818 3.877 3.797 3.858 31,802,948 +0.07(+1.78%)
Mar 31, 2011 3.799 3.813 3.749 3.791 16,687,837 -0.02(-0.49%)
Mar 30, 2011 3.791 3.834 3.745 3.809 21,081,924 +0.05(+1.39%)
Mar 29, 2011 3.693 3.781 3.688 3.757 23,736,068 +0.06(+1.59%)
Mar 28, 2011 3.669 3.710 3.669 3.698 16,847,962 +0.04(+1.15%)
Mar 25, 2011 3.676 3.712 3.653 3.656 30,336,660 -0.00(-0.05%)
Mar 24, 2011 3.740 3.770 3.621 3.658 54,405,592 +0.10(+2.94%)
Mar 23, 2011 3.528 3.565 3.483 3.553 23,258,838 +0.02(+0.43%)
Mar 22, 2011 3.570 3.585 3.533 3.538 15,605,294 -0.03(-0.80%)
Mar 21, 2011 3.560 3.567 3.533 3.567 21,425,920 +0.04(+1.10%)
Mar 18, 2011 3.562 3.563 3.469 3.528 33,604,984 -0.00(-0.10%)
Mar 17, 2011 3.499 3.587 3.485 3.531 26,606,752 +0.07(+2.14%)
Mar 16, 2011 3.442 3.510 3.420 3.457 31,905,804 +0.00(+0.05%)
Mar 15, 2011 3.424 3.483 3.336 3.456 38,966,772 +0.12(+3.58%)
Mar 14, 2011 3.308 3.385 3.297 3.336 24,105,960 +0.01(+0.25%)
Mar 11, 2011 3.274 3.351 3.274 3.328 19,660,918 +0.03(+0.97%)
Mar 10, 2011 3.311 3.329 3.282 3.296 29,785,352 -0.03(-0.91%)
Mar 09, 2011 3.336 3.348 3.316 3.326 22,491,430 -0.01(-0.30%)
Mar 08, 2011 3.316 3.372 3.276 3.336 14,051,616 +0.02(+0.56%)
Mar 07, 2011 3.387 3.414 3.313 3.318 21,206,902 -0.06(-1.70%)
Mar 04, 2011 3.370 3.390 3.353 3.375 14,559,633 -0.01(-0.40%)
Mar 03, 2011 3.336 3.395 3.306 3.388 19,339,218 +0.07(+2.18%)
Mar 02, 2011 3.309 3.354 3.301 3.316 16,574,241 -0.00(-0.10%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.