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 (%)
Sep 30, 2015 9.590 9.661 9.499 9.637 7,340,896 +0.18(+1.93%)
Sep 29, 2015 9.401 9.567 9.274 9.454 9,014,435 +0.03(+0.32%)
Sep 28, 2015 9.550 9.604 9.340 9.424 7,316,550 -0.16(-1.71%)
Sep 25, 2015 9.660 9.789 9.459 9.588 7,126,261 -0.05(-0.49%)
Sep 24, 2015 9.527 9.702 9.496 9.634 5,833,754 +0.03(+0.29%)
Sep 23, 2015 9.639 9.723 9.506 9.606 3,357,902 -0.06(-0.65%)
Sep 22, 2015 9.648 9.765 9.590 9.669 4,279,516 -0.09(-0.89%)
Sep 21, 2015 9.990 10.02 9.690 9.756 7,077,245 -0.13(-1.30%)
Sep 18, 2015 10.09 10.19 9.875 9.885 8,820,310 -0.31(-3.07%)
Sep 17, 2015 10.29 10.39 10.02 10.20 7,266,004 -0.09(-0.84%)
Sep 16, 2015 10.04 10.32 10.03 10.28 6,584,827 +0.23(+2.28%)
Sep 15, 2015 10.12 10.13 9.999 10.06 4,809,164 -0.04(-0.39%)
Sep 14, 2015 10.02 10.10 9.881 10.10 6,028,512 +0.09(+0.91%)
Sep 11, 2015 9.875 10.02 9.747 10.00 6,480,501 +0.10(+1.01%)
Sep 10, 2015 9.742 10.03 9.705 9.903 6,129,425 +0.13(+1.34%)
Sep 09, 2015 9.828 9.878 9.740 9.772 6,280,680 +0.00(+0.00%)
Sep 08, 2015 9.814 9.814 9.531 9.772 9,309,794 +0.13(+1.31%)
Sep 04, 2015 9.634 9.646 9.646 9.646 6,550,950 -0.09(-0.89%)
Sep 03, 2015 9.800 9.945 9.693 9.733 8,970,443 -0.02(-0.24%)
Sep 02, 2015 9.726 9.819 9.595 9.756 10,871,995 +0.15(+1.53%)
Sep 01, 2015 9.691 9.835 9.502 9.609 10,019,640 -0.30(-3.06%)
Aug 31, 2015 9.863 9.943 9.695 9.912 10,561,820 -0.00(-0.02%)
Aug 28, 2015 10.42 10.49 9.693 9.915 36,130,892 -0.87(-8.03%)
Aug 27, 2015 10.78 10.97 10.60 10.78 12,510,994 +0.20(+1.85%)
Aug 26, 2015 10.43 10.62 10.27 10.58 16,215,214 +0.34(+3.35%)
Aug 25, 2015 10.29 10.41 10.10 10.24 20,271,520 +0.22(+2.16%)
Aug 24, 2015 9.768 10.30 9.021 10.02 9,935,252 -0.44(-4.17%)
Aug 21, 2015 10.45 10.76 10.42 10.46 8,679,334 -0.09(-0.88%)
Aug 20, 2015 10.65 10.73 10.54 10.55 6,462,605 -0.28(-2.63%)
Aug 19, 2015 10.93 11.01 10.67 10.84 7,516,812 -0.13(-1.15%)
Aug 18, 2015 10.98 11.13 10.94 10.96 6,938,890 +0.01(+0.08%)
Aug 17, 2015 11.07 11.08 10.84 10.96 4,652,585 -0.11(-1.03%)
Aug 14, 2015 10.86 11.16 10.86 11.07 10,443,688 +0.31(+2.91%)
Aug 13, 2015 10.65 10.93 10.64 10.76 4,721,159 +0.11(+1.05%)
Aug 12, 2015 10.58 10.71 10.41 10.64 5,481,472 -0.02(-0.22%)
Aug 11, 2015 10.60 10.69 10.50 10.67 5,346,557 -0.02(-0.20%)
Aug 10, 2015 10.71 10.74 10.58 10.69 5,212,122 +0.15(+1.42%)
Aug 07, 2015 10.58 10.60 10.42 10.54 4,059,457 -0.04(-0.40%)
Aug 06, 2015 10.78 10.81 10.48 10.58 4,764,932 -0.24(-2.24%)
Aug 05, 2015 10.66 10.88 10.65 10.82 5,322,356 +0.19(+1.80%)
Aug 04, 2015 10.43 10.65 10.39 10.63 7,731,410 +0.14(+1.38%)
Aug 03, 2015 10.73 10.78 10.46 10.49 5,167,239 -0.21(-1.96%)
Jul 31, 2015 10.79 10.84 10.65 10.70 4,696,015 -0.07(-0.67%)
Jul 30, 2015 10.68 10.84 10.60 10.77 4,001,370 +0.07(+0.63%)
Jul 29, 2015 10.60 10.71 10.54 10.70 4,290,952 +0.14(+1.30%)
Jul 28, 2015 10.62 10.67 10.44 10.57 5,281,647 -0.01(-0.09%)
Jul 27, 2015 10.59 10.69 10.48 10.57 6,744,795 -0.04(-0.37%)
Jul 24, 2015 10.97 10.99 10.58 10.61 8,702,922 -0.34(-3.09%)
Jul 23, 2015 11.02 11.11 10.87 10.95 4,123,681 -0.06(-0.55%)
Jul 22, 2015 10.91 11.09 10.83 11.01 6,971,542 +0.06(+0.55%)
Jul 21, 2015 10.90 10.96 10.79 10.95 5,470,766 +0.03(+0.23%)
Jul 20, 2015 10.85 10.96 10.77 10.93 5,649,626 +0.04(+0.34%)
Jul 17, 2015 11.02 11.10 10.82 10.89 5,696,811 -0.13(-1.19%)
Jul 16, 2015 10.85 11.14 10.78 11.02 11,198,447 +0.19(+1.74%)
Jul 15, 2015 10.93 10.97 10.82 10.83 5,767,570 -0.07(-0.66%)
Jul 14, 2015 11.02 11.07 10.79 10.90 11,368,547 -0.14(-1.31%)
Jul 13, 2015 11.02 11.12 10.93 11.05 7,078,781 +0.09(+0.83%)
Jul 10, 2015 11.03 11.05 10.83 10.96 6,392,163 +0.01(+0.13%)
Jul 09, 2015 10.83 10.99 10.71 10.94 11,637,858 +0.27(+2.54%)
Jul 08, 2015 10.68 10.79 10.61 10.67 10,485,001 -0.07(-0.63%)
Jul 07, 2015 10.33 10.75 10.27 10.74 10,328,649 +0.40(+3.86%)
Jul 06, 2015 10.06 10.35 10.03 10.34 6,457,107 +0.18(+1.74%)
Jul 02, 2015 10.22 10.16 10.16 10.16 5,162,439 -0.13(-1.27%)
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.