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 28, 2018 3.826 3.903 3.740 3.760 10,258,006 -0.07(-1.80%)
Sep 27, 2018 3.861 3.878 3.798 3.829 8,220,814 -0.01(-0.26%)
Sep 26, 2018 3.974 3.974 3.825 3.839 7,721,763 -0.11(-2.68%)
Sep 25, 2018 3.851 3.962 3.767 3.945 8,376,556 +0.12(+3.22%)
Sep 24, 2018 4.043 4.043 3.814 3.821 14,529,931 -0.25(-6.05%)
Sep 21, 2018 4.050 4.124 4.047 4.068 12,349,976 +0.01(+0.18%)
Sep 20, 2018 4.087 4.139 4.050 4.060 6,514,524 -0.03(-0.66%)
Sep 19, 2018 4.063 4.137 4.050 4.087 7,303,186 +0.02(+0.61%)
Sep 18, 2018 4.043 4.107 4.025 4.063 7,256,834 -0.03(-0.66%)
Sep 17, 2018 4.114 4.151 4.063 4.090 9,064,738 -0.02(-0.51%)
Sep 14, 2018 4.155 4.162 4.031 4.111 12,275,665 -0.06(-1.47%)
Sep 13, 2018 4.091 4.172 4.067 4.172 15,070,232 +0.09(+2.28%)
Sep 12, 2018 3.959 4.103 3.959 4.079 13,870,411 +0.12(+3.09%)
Sep 11, 2018 3.917 4.064 3.917 3.957 11,399,900 +0.04(+1.00%)
Sep 10, 2018 3.957 4.003 3.886 3.917 11,141,014 -0.03(-0.81%)
Sep 07, 2018 3.734 4.010 3.614 3.949 27,757,584 -0.00(-0.06%)
Sep 06, 2018 3.954 3.979 3.692 3.952 27,680,650 -0.03(-0.74%)
Sep 05, 2018 3.420 4.047 3.418 3.981 71,355,056 +0.54(+15.73%)
Sep 04, 2018 3.224 3.452 3.202 3.440 24,241,046 +0.19(+5.88%)
Aug 31, 2018 3.249 3.249 3.249 0 -0.08(-2.28%)
Aug 30, 2018 3.425 3.425 3.310 3.325 16,065,772 -0.13(-3.82%)
Aug 29, 2018 3.462 3.501 3.366 3.457 16,744,329 +0.02(+0.64%)
Aug 28, 2018 3.602 3.611 3.428 3.435 27,855,474 -0.17(-4.62%)
Aug 27, 2018 4.032 4.040 3.562 3.602 60,016,620 -0.45(-11.12%)
Aug 24, 2018 4.103 4.123 3.966 4.052 18,483,954 -0.05(-1.25%)
Aug 23, 2018 4.157 4.214 4.069 4.103 14,636,477 -0.05(-1.30%)
Aug 22, 2018 4.050 4.228 4.042 4.157 26,979,886 +0.12(+2.97%)
Aug 21, 2018 3.917 4.057 3.874 4.037 21,211,528 +0.16(+4.04%)
Aug 20, 2018 3.770 3.912 3.758 3.881 14,732,142 +0.13(+3.39%)
Aug 17, 2018 3.714 3.758 3.670 3.753 6,670,642 +0.03(+0.72%)
Aug 16, 2018 3.805 3.810 3.725 3.726 7,024,094 -0.05(-1.30%)
Aug 15, 2018 3.785 3.794 3.719 3.775 8,567,483 -0.02(-0.52%)
Aug 14, 2018 3.739 3.812 3.720 3.795 7,978,520 +0.07(+1.91%)
Aug 13, 2018 3.758 3.766 3.699 3.724 8,581,108 -0.03(-0.72%)
Aug 10, 2018 3.717 3.819 3.697 3.751 9,870,362 +0.03(+0.72%)
Aug 09, 2018 3.734 3.785 3.668 3.724 9,568,651 -0.01(-0.26%)
Aug 08, 2018 3.702 3.750 3.675 3.734 8,899,365 +0.03(+0.86%)
Aug 07, 2018 3.653 3.725 3.628 3.702 7,978,594 +0.06(+1.75%)
Aug 06, 2018 3.643 3.668 3.609 3.638 8,475,331 +0.00(+0.07%)
Aug 03, 2018 3.597 3.648 3.575 3.636 10,444,628 +0.06(+1.57%)
Aug 02, 2018 3.577 3.617 3.528 3.579 10,329,824 -0.03(-0.75%)
Aug 01, 2018 3.531 3.643 3.526 3.606 8,494,323 +0.08(+2.22%)
Jul 31, 2018 3.604 3.606 3.528 3.528 11,262,672 -0.07(-1.97%)
Jul 30, 2018 3.643 3.668 3.572 3.599 6,444,955 -0.03(-0.88%)
Jul 27, 2018 3.650 3.665 3.562 3.631 5,783,102 +0.00(+0.14%)
Jul 26, 2018 3.553 3.682 3.550 3.626 6,899,969 +0.07(+2.07%)
Jul 25, 2018 3.597 3.600 3.489 3.553 13,662,355 -0.07(-1.83%)
Jul 24, 2018 3.668 3.668 3.589 3.619 6,300,959 -0.03(-0.74%)
Jul 23, 2018 3.685 3.695 3.619 3.646 7,490,046 -0.05(-1.26%)
Jul 20, 2018 3.650 3.724 3.643 3.692 8,772,683 +0.04(+1.07%)
Jul 19, 2018 3.570 3.680 3.550 3.653 7,059,444 +0.08(+2.33%)
Jul 18, 2018 3.575 3.587 3.505 3.570 8,371,660 +0.00(+0.00%)
Jul 17, 2018 3.714 3.775 3.560 3.570 12,437,362 -0.16(-4.20%)
Jul 16, 2018 3.739 3.766 3.686 3.726 7,378,522 -0.01(-0.39%)
Jul 13, 2018 3.670 3.785 3.670 3.741 9,525,663 +0.05(+1.26%)
Jul 12, 2018 3.611 3.702 3.609 3.695 7,866,240 +0.10(+2.65%)
Jul 11, 2018 3.616 3.631 3.540 3.599 9,343,829 -0.04(-1.08%)
Jul 10, 2018 3.802 3.805 3.626 3.638 11,913,011 -0.15(-3.94%)
Jul 09, 2018 3.812 3.826 3.713 3.788 16,009,080 +0.08(+2.11%)
Jul 06, 2018 3.592 3.729 3.584 3.709 16,546,338 +0.13(+3.55%)
Jul 05, 2018 3.447 3.599 3.437 3.582 19,285,730 +0.14(+4.13%)
Jul 03, 2018 3.440 3.440 3.440 0 -0.03(-0.78%)
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.