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 )

37.37 -11.38 (-23.34%)
Streaming Delayed Price Updated: 2:19 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 31, 2006 1.804 1.828 1.786 1.807 12,670,722 +0.03(+1.80%)
May 30, 2006 1.824 1.824 1.773 1.775 6,626,464 -0.06(-3.21%)
May 26, 2006 1.836 1.855 1.827 1.834 3,995,840 +0.00(+0.25%)
May 25, 2006 1.796 1.852 1.792 1.829 14,437,542 +0.06(+3.38%)
May 24, 2006 1.824 1.851 1.735 1.770 14,216,541 -0.05(-2.75%)
May 23, 2006 1.839 1.861 1.820 1.820 13,300,456 -0.00(-0.21%)
May 22, 2006 1.863 1.885 1.785 1.823 20,025,540 -0.07(-3.65%)
May 19, 2006 1.919 1.936 1.846 1.892 25,874,936 -0.02(-0.90%)
May 18, 2006 1.989 2.008 1.908 1.910 41,468,576 +0.03(+1.75%)
May 17, 2006 1.915 1.915 1.868 1.877 20,645,768 +0.01(+0.68%)
May 16, 2006 1.865 1.936 1.862 1.864 22,284,264 +0.04(+1.98%)
May 15, 2006 1.820 1.833 1.764 1.828 21,481,056 -0.02(-1.16%)
May 12, 2006 1.890 1.890 1.841 1.849 9,848,801 -0.04(-2.14%)
May 11, 2006 1.958 1.964 1.873 1.890 14,127,428 -0.06(-3.23%)
May 10, 2006 1.991 1.998 1.946 1.953 8,924,399 -0.05(-2.42%)
May 09, 2006 1.991 2.019 1.988 2.001 4,031,485 +0.00(+0.19%)
May 08, 2006 2.020 2.031 1.991 1.998 7,674,437 -0.03(-1.56%)
May 05, 2006 1.995 2.041 1.995 2.029 10,698,348 +0.03(+1.69%)
May 04, 2006 2.030 2.030 1.957 1.995 12,843,008 -0.02(-1.15%)
May 03, 2006 2.021 2.033 2.006 2.019 13,525,022 -0.00(-0.10%)
May 02, 2006 2.028 2.038 2.007 2.021 14,966,281 +0.02(+0.88%)
May 01, 2006 1.990 2.029 1.990 2.003 12,548,340 +0.02(+0.85%)
Apr 28, 2006 1.993 2.017 1.973 1.986 9,972,372 -0.01(-0.32%)
Apr 27, 2006 1.983 2.003 1.940 1.993 12,436,651 -0.00(-0.06%)
Apr 26, 2006 1.976 2.006 1.974 1.994 7,470,070 +0.02(+1.24%)
Apr 25, 2006 1.978 1.987 1.958 1.969 6,122,677 +0.00(+0.09%)
Apr 24, 2006 1.972 1.978 1.946 1.968 12,838,255 -0.01(-0.49%)
Apr 21, 2006 2.004 2.004 1.952 1.977 7,237,187 -0.02(-1.12%)
Apr 20, 2006 1.978 2.016 1.968 2.000 5,963,461 +0.02(+0.96%)
Apr 19, 2006 1.978 1.985 1.957 1.981 5,331,351 +0.01(+0.62%)
Apr 18, 2006 1.969 1.976 1.933 1.969 10,421,503 +0.01(+0.39%)
Apr 17, 2006 1.969 1.970 1.936 1.961 9,902,269 -0.01(-0.55%)
Apr 13, 2006 1.982 1.987 1.971 1.972 8,854,297 -0.01(-0.53%)
Apr 12, 2006 1.979 1.993 1.972 1.982 10,187,432 +0.01(+0.28%)
Apr 11, 2006 1.978 1.988 1.967 1.977 23,581,754 -0.07(-3.45%)
Apr 10, 2006 2.062 2.091 2.046 2.048 12,187,134 -0.01(-0.63%)
Apr 07, 2006 2.064 2.081 2.045 2.061 6,994,799 -0.00(-0.04%)
Apr 06, 2006 2.044 2.069 2.032 2.062 6,916,380 +0.01(+0.66%)
Apr 05, 2006 2.022 2.078 2.019 2.048 15,370,261 +0.03(+1.31%)
Apr 04, 2006 1.969 2.022 1.949 2.022 11,217,582 +0.07(+3.40%)
Apr 03, 2006 1.984 2.033 1.945 1.955 11,835,434 -0.03(-1.44%)
Mar 31, 2006 1.986 1.999 1.970 1.984 10,940,736 +0.01(+0.30%)
Mar 30, 2006 1.978 2.010 1.971 1.978 11,200,947 +0.00(+0.00%)
Mar 29, 2006 1.950 2.011 1.950 1.978 8,667,753 +0.03(+1.40%)
Mar 28, 2006 1.992 2.007 1.947 1.950 12,032,671 -0.02(-1.13%)
Mar 27, 2006 1.961 2.017 1.954 1.973 13,233,918 +0.00(+0.15%)
Mar 24, 2006 1.902 1.984 1.892 1.970 12,765,777 +0.07(+3.61%)
Mar 23, 2006 1.892 1.940 1.892 1.901 14,701,317 -0.01(-0.57%)
Mar 22, 2006 1.852 1.920 1.851 1.912 14,226,046 +0.02(+0.98%)
Mar 21, 2006 1.862 1.935 1.860 1.894 51,886,512 +0.15(+8.70%)
Mar 20, 2006 1.723 1.756 1.705 1.742 8,127,132 +0.01(+0.73%)
Mar 17, 2006 1.704 1.742 1.689 1.730 11,907,913 +0.04(+2.49%)
Mar 16, 2006 1.679 1.722 1.677 1.687 5,154,313 +0.01(+0.78%)
Mar 15, 2006 1.702 1.746 1.670 1.674 14,027,621 -0.03(-1.61%)
Mar 14, 2006 1.646 1.723 1.642 1.702 15,901,376 +0.06(+3.37%)
Mar 13, 2006 1.633 1.675 1.633 1.646 9,926,033 +0.01(+0.82%)
Mar 10, 2006 1.601 1.644 1.568 1.633 8,728,350 +0.02(+1.44%)
Mar 09, 2006 1.637 1.653 1.604 1.610 6,151,193 -0.02(-1.29%)
Mar 08, 2006 1.675 1.675 1.615 1.631 9,857,119 -0.05(-2.98%)
Mar 07, 2006 1.716 1.716 1.666 1.681 7,914,449 -0.04(-2.13%)
Mar 06, 2006 1.693 1.751 1.693 1.717 5,684,240 -0.01(-0.46%)
Mar 03, 2006 1.683 1.737 1.683 1.725 7,372,640 +0.03(+1.74%)
Mar 02, 2006 1.708 1.730 1.689 1.696 8,583,393 -0.03(-1.66%)
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.