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 )

39.55 -9.20 (-18.87%)
Official Closing Price Updated: 7:00 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 28, 2010 3.836 3.897 3.750 3.836 23,431,866 -0.03(-0.83%)
May 27, 2010 3.801 3.875 3.787 3.868 29,077,942 +0.22(+6.09%)
May 26, 2010 3.717 3.737 3.638 3.646 31,054,278 -0.04(-1.14%)
May 25, 2010 3.499 3.703 3.478 3.688 2,970 +0.11(+2.96%)
May 24, 2010 3.589 3.631 3.535 3.582 28,767,500 -0.00(-0.09%)
May 21, 2010 3.446 3.636 3.414 3.585 35,750,900 +0.11(+3.30%)
May 20, 2010 3.560 3.644 3.469 3.471 86,953,200 -0.11(-3.06%)
May 19, 2010 3.594 3.619 3.484 3.580 38,334,524 -0.02(-0.65%)
May 18, 2010 3.733 3.772 3.587 3.604 25,291,256 -0.10(-2.81%)
May 17, 2010 3.675 3.712 3.584 3.708 30,314,228 +0.03(+0.82%)
May 14, 2010 3.678 3.754 3.513 3.678 56,251,116 -0.14(-3.66%)
May 13, 2010 3.890 3.947 3.813 3.818 21,381,542 -0.01(-0.26%)
May 12, 2010 3.836 3.910 3.750 3.828 30,749,790 -0.03(-0.87%)
May 11, 2010 3.909 3.912 3.851 3.861 1,188 -0.06(-1.54%)
May 10, 2010 3.898 3.924 3.863 3.922 28,874,186 +0.12(+3.19%)
May 07, 2010 3.873 3.930 3.690 3.801 41,904,464 -0.10(-2.59%)
May 06, 2010 4.087 4.112 3.718 3.902 39,413,440 -0.18(-4.45%)
May 05, 2010 4.105 4.188 4.077 4.084 25,718,798 -0.08(-1.94%)
May 04, 2010 4.259 4.259 4.121 4.164 29,078,174 -0.07(-1.59%)
May 03, 2010 4.141 4.260 4.092 4.232 19,612,178 +0.14(+3.41%)
Apr 30, 2010 4.218 4.232 4.075 4.092 24,877,016 -0.11(-2.72%)
Apr 29, 2010 4.206 4.254 4.156 4.206 19,904,316 +0.05(+1.09%)
Apr 28, 2010 4.139 4.220 4.111 4.161 21,644,496 +0.03(+0.73%)
Apr 27, 2010 4.264 4.334 4.114 4.131 36,402,132 -0.15(-3.61%)
Apr 26, 2010 4.232 4.299 4.200 4.286 31,355,920 +0.04(+0.95%)
Apr 23, 2010 4.206 4.254 4.186 4.245 38,674,024 +0.03(+0.76%)
Apr 22, 2010 4.208 4.237 4.174 4.213 59,574,996 -0.02(-0.44%)
Apr 21, 2010 4.269 4.269 4.169 4.232 42,031,896 -0.04(-1.02%)
Apr 20, 2010 4.289 4.301 4.231 4.275 40,754,268 +0.02(+0.40%)
Apr 19, 2010 4.217 4.321 4.203 4.259 70,770,160 +0.08(+1.98%)
Apr 16, 2010 4.292 4.301 4.136 4.176 65,509,264 +0.07(+1.60%)
Apr 15, 2010 4.040 4.190 4.021 4.111 42,881,352 +0.08(+1.96%)
Apr 14, 2010 3.998 4.041 3.979 4.031 30,745,044 +0.05(+1.23%)
Apr 13, 2010 3.946 3.988 3.909 3.983 27,915,756 +0.03(+0.81%)
Apr 12, 2010 3.934 3.978 3.903 3.951 26,410,834 +0.03(+0.73%)
Apr 09, 2010 3.907 3.935 3.836 3.922 20,996,108 +0.03(+0.78%)
Apr 08, 2010 3.811 3.909 3.786 3.892 26,678,448 +0.07(+1.94%)
Apr 07, 2010 3.769 3.819 3.759 3.818 26,105,984 +0.03(+0.89%)
Apr 06, 2010 3.799 3.811 3.760 3.784 15,684,017 +0.01(+0.31%)
Apr 05, 2010 3.781 3.814 3.762 3.772 19,229,734 +0.00(+0.04%)
Apr 01, 2010 3.690 3.770 3.770 3.770 23,762,952 +0.08(+2.24%)
Mar 31, 2010 3.646 3.707 3.646 3.688 26,014,910 +0.02(+0.41%)
Mar 30, 2010 3.664 3.712 3.646 3.673 16,872,366 +0.01(+0.23%)
Mar 29, 2010 3.727 3.754 3.658 3.664 20,596,988 -0.04(-1.05%)
Mar 26, 2010 3.673 3.703 3.631 3.703 17,143,354 +0.04(+1.01%)
Mar 25, 2010 3.703 3.737 3.655 3.666 26,013,472 +0.01(+0.32%)
Mar 24, 2010 3.713 3.713 3.622 3.654 33,454,308 -0.08(-2.21%)
Mar 23, 2010 3.627 3.754 3.611 3.737 44,123,944 +0.10(+2.78%)
Mar 22, 2010 3.643 3.705 3.602 3.636 48,320,276 +0.08(+2.32%)
Mar 19, 2010 3.570 3.598 3.518 3.553 46,711,324 -0.01(-0.24%)
Mar 18, 2010 3.624 3.722 3.540 3.562 111,729,560 +0.22(+6.55%)
Mar 17, 2010 3.264 3.351 3.244 3.343 43,323,836 +0.08(+2.32%)
Mar 16, 2010 3.281 3.281 3.214 3.267 20,826,746 +0.00(+0.05%)
Mar 15, 2010 3.234 3.274 3.217 3.266 24,930,562 +0.03(+0.99%)
Mar 12, 2010 3.287 3.340 3.218 3.234 28,801,458 -0.02(-0.72%)
Mar 11, 2010 3.070 3.319 3.053 3.257 105,194,120 +0.18(+5.85%)
Mar 10, 2010 3.035 3.089 3.020 3.077 22,759,078 +0.04(+1.22%)
Mar 09, 2010 3.101 3.127 3.010 3.040 30,730,744 -0.07(-2.22%)
Mar 08, 2010 3.052 3.133 3.045 3.109 21,393,458 +0.07(+2.16%)
Mar 05, 2010 3.005 3.055 2.988 3.043 26,184,374 +0.05(+1.63%)
Mar 04, 2010 3.005 3.058 2.969 2.994 29,098,532 -0.01(-0.34%)
Mar 03, 2010 2.956 3.020 2.941 3.005 27,652,896 +0.06(+2.06%)
Mar 02, 2010 2.959 2.984 2.922 2.944 20,118,882 +0.00(+0.00%)
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.