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 )

22.18 -1.10 (-4.73%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Sep 30, 2002 10.64 10.70 9.725 10.22 283,400 -0.42(-3.90%)
Sep 27, 2002 10.32 11.07 10.32 10.64 366,300 +0.32(+3.05%)
Sep 26, 2002 9.900 10.32 9.875 10.32 169,200 +0.50(+5.09%)
Sep 25, 2002 9.730 9.885 9.725 9.825 102,600 +0.11(+1.18%)
Sep 24, 2002 9.930 9.935 9.325 9.710 134,300 -0.24(-2.41%)
Sep 23, 2002 10.03 10.04 9.940 9.950 194,700 -0.08(-0.75%)
Sep 20, 2002 10.44 10.44 9.900 10.03 92,200 -0.12(-1.13%)
Sep 19, 2002 10.10 10.38 10.00 10.14 384,800 +0.09(+0.90%)
Sep 18, 2002 10.15 10.20 9.925 10.05 51,000 -0.16(-1.57%)
Sep 17, 2002 10.23 10.43 9.930 10.21 48,600 +0.11(+1.04%)
Sep 16, 2002 9.805 10.12 9.800 10.11 60,600 +0.30(+3.11%)
Sep 13, 2002 10.10 10.10 9.800 9.800 36,000 -0.40(-3.92%)
Sep 12, 2002 10.53 10.54 10.20 10.20 1,140,000 -0.20(-1.92%)
Sep 11, 2002 10.30 10.45 10.30 10.40 74,900 +0.20(+1.96%)
Sep 10, 2002 10.06 10.24 9.920 10.20 177,100 +0.17(+1.75%)
Sep 09, 2002 9.825 10.03 9.300 10.03 60,000 +0.22(+2.24%)
Sep 06, 2002 9.625 9.900 9.625 9.805 167,400 +0.21(+2.24%)
Sep 05, 2002 9.250 9.750 9.215 9.590 161,600 +0.29(+3.12%)
Sep 04, 2002 10.10 10.29 9.300 9.300 288,600 -0.70(-7.00%)
Sep 03, 2002 10.40 10.40 9.775 10.00 134,200 -0.40(-3.85%)
Aug 30, 2002 10.80 10.99 10.40 10.40 97,300 -0.31(-2.94%)
Aug 29, 2002 10.41 10.72 10.23 10.71 173,500 +0.27(+2.54%)
Aug 28, 2002 10.28 10.62 10.18 10.45 307,700 +0.14(+1.41%)
Aug 27, 2002 10.35 10.52 10.22 10.30 233,100 -0.03(-0.24%)
Aug 26, 2002 9.880 10.38 9.865 10.33 290,000 +0.46(+4.61%)
Aug 23, 2002 10.25 10.26 9.875 9.875 166,700 -0.38(-3.66%)
Aug 22, 2002 10.60 10.75 10.20 10.25 375,700 -0.47(-4.43%)
Aug 21, 2002 10.47 10.75 10.26 10.72 246,800 +0.26(+2.53%)
Aug 20, 2002 10.35 10.75 10.10 10.46 678,600 +1.00(+10.51%)
Aug 16, 2002 9.050 9.900 9.050 9.465 214,900 +0.41(+4.59%)
Aug 15, 2002 9.000 9.375 9.000 9.050 425,000 +0.40(+4.62%)
Aug 14, 2002 8.175 8.900 8.175 8.650 403,100 +0.47(+5.81%)
Aug 13, 2002 8.250 8.605 8.130 8.175 219,100 +0.05(+0.62%)
Aug 12, 2002 7.620 8.125 7.600 8.125 115,800 +0.18(+2.27%)
Aug 07, 2002 7.910 8.000 7.725 7.945 195,100 +0.05(+0.63%)
Aug 06, 2002 7.750 7.945 7.750 7.895 211,100 +0.22(+2.87%)
Aug 05, 2002 7.550 7.840 7.550 7.675 87,800 +0.12(+1.66%)
Aug 02, 2002 8.275 8.275 7.425 7.550 126,900 -0.80(-9.53%)
Aug 01, 2002 8.700 8.700 8.105 8.345 126,400 -0.40(-4.63%)
Jul 31, 2002 8.875 8.880 8.615 8.750 97,200 -0.22(-2.51%)
Jul 30, 2002 9.150 9.200 8.825 8.975 89,600 -0.18(-1.91%)
Jul 29, 2002 8.780 9.175 8.780 9.150 117,000 +0.38(+4.33%)
Jul 26, 2002 8.495 8.850 8.495 8.770 83,600 +0.28(+3.30%)
Jul 25, 2002 8.800 8.800 8.300 8.490 68,900 -0.30(-3.47%)
Jul 24, 2002 7.900 8.810 7.495 8.795 223,100 +0.79(+9.94%)
Jul 23, 2002 7.950 8.200 7.625 8.000 15,180,000 +0.10(+1.27%)
Jul 22, 2002 7.860 8.235 7.800 7.900 124,900 +0.01(+0.13%)
Jul 19, 2002 7.975 8.005 7.825 7.890 169,200 -0.16(-1.93%)
Jul 17, 2002 8.120 8.325 7.150 8.045 799,800 -0.80(-9.04%)
Jul 12, 2002 9.215 9.215 8.785 8.845 127,100 -0.37(-4.02%)
Jul 11, 2002 9.525 9.545 8.875 9.215 305,400 -0.38(-4.01%)
Jul 10, 2002 9.750 10.05 9.475 9.600 267,000 -0.15(-1.54%)
Jul 09, 2002 9.905 9.905 9.750 9.750 269,600 -0.15(-1.56%)
Jul 08, 2002 9.550 9.905 9.550 9.905 175,000 +0.40(+4.21%)
Jul 05, 2002 9.300 9.730 9.300 9.505 56,900 +0.26(+2.76%)
Jul 04, 2002 9.350 9.550 8.625 9.250 278,300 +0.00(+0.00%)
Jul 03, 2002 9.350 9.550 8.625 9.250 278,300 -0.13(-1.39%)
Jul 02, 2002 9.865 9.865 8.935 9.380 204,700 -0.49(-4.96%)
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.