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 )

37.08 -11.67 (-23.95%)
Streaming Delayed Price Updated: 2:40 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, 2013 5.829 6.028 5.809 5.905 19,081,880 -0.01(-0.20%)
May 30, 2013 5.587 5.953 5.587 5.917 23,022,810 +0.30(+5.28%)
May 29, 2013 5.572 5.670 5.558 5.620 12,592,668 +0.02(+0.32%)
May 28, 2013 5.795 5.929 5.565 5.602 27,877,776 -0.07(-1.21%)
May 24, 2013 6.217 6.260 5.465 5.671 78,518,624 -0.69(-10.83%)
May 23, 2013 6.355 6.500 6.146 6.360 47,311,572 -0.04(-0.66%)
May 22, 2013 6.427 6.606 6.307 6.403 36,801,300 -0.09(-1.44%)
May 21, 2013 6.902 6.936 6.314 6.496 48,330,988 -0.35(-5.11%)
May 20, 2013 7.023 7.030 6.841 6.846 15,555,090 -0.18(-2.52%)
May 17, 2013 6.782 7.042 6.765 7.023 21,528,982 +0.30(+4.49%)
May 16, 2013 6.853 6.864 6.680 6.720 13,697,084 -0.17(-2.41%)
May 15, 2013 6.818 6.934 6.787 6.887 10,838,720 +0.13(+1.88%)
May 13, 2013 6.758 6.819 6.743 6.759 15,712,691 -0.02(-0.29%)
May 10, 2013 6.562 6.782 6.554 6.779 13,216,687 +0.23(+3.48%)
May 09, 2013 6.554 6.625 6.461 6.551 19,836,748 -0.01(-0.13%)
May 08, 2013 6.623 6.812 6.549 6.560 17,819,148 -0.03(-0.40%)
May 07, 2013 6.659 6.659 6.519 6.586 17,226,182 +0.02(+0.27%)
May 06, 2013 6.533 6.616 6.473 6.569 11,678,040 +0.01(+0.11%)
May 03, 2013 6.459 6.576 6.413 6.562 15,350,824 +0.15(+2.31%)
May 02, 2013 6.132 6.418 6.113 6.413 12,120,424 +0.28(+4.52%)
May 01, 2013 6.173 6.210 6.063 6.136 10,538,436 -0.03(-0.46%)
Apr 30, 2013 6.111 6.256 6.085 6.164 18,077,500 +0.06(+0.95%)
Apr 29, 2013 6.122 6.235 6.067 6.106 12,837,874 -0.01(-0.14%)
Apr 26, 2013 6.030 6.176 6.048 6.115 10,242,851 +0.07(+1.11%)
Apr 25, 2013 6.048 6.106 5.973 6.048 16,931,850 +0.00(+0.03%)
Apr 24, 2013 5.860 6.102 5.830 6.046 17,328,152 +0.18(+3.13%)
Apr 23, 2013 5.783 5.867 5.742 5.862 16,745,424 +0.12(+2.06%)
Apr 22, 2013 5.781 5.859 5.623 5.744 17,890,566 -0.04(-0.64%)
Apr 19, 2013 5.763 5.843 5.700 5.781 17,039,196 +0.01(+0.15%)
Apr 18, 2013 5.765 5.874 5.740 5.772 26,569,252 -0.02(-0.27%)
Apr 17, 2013 5.643 5.797 5.576 5.788 26,407,012 +0.08(+1.46%)
Apr 16, 2013 5.569 5.710 5.523 5.705 15,893,308 +0.16(+2.93%)
Apr 15, 2013 5.652 5.681 5.534 5.542 16,088,589 -0.11(-2.00%)
Apr 12, 2013 5.572 5.710 5.502 5.655 16,203,393 +0.06(+1.07%)
Apr 11, 2013 5.299 5.607 5.285 5.595 35,446,048 +0.31(+5.92%)
Apr 10, 2013 5.297 5.341 5.210 5.283 16,418,699 +0.01(+0.10%)
Apr 09, 2013 5.334 5.366 5.270 5.277 13,797,445 -0.07(-1.26%)
Apr 08, 2013 5.309 5.394 5.269 5.345 16,410,421 +0.05(+1.00%)
Apr 05, 2013 5.235 5.311 5.177 5.292 15,882,624 +0.01(+0.23%)
Apr 04, 2013 5.336 5.493 5.210 5.279 25,471,244 -0.06(-1.19%)
Apr 03, 2013 5.346 5.406 5.299 5.343 25,511,176 +0.00(+0.03%)
Apr 02, 2013 5.253 5.359 5.133 5.341 23,141,340 +0.08(+1.61%)
Apr 01, 2013 4.945 5.311 4.933 5.256 39,754,616 +0.32(+6.40%)
Mar 28, 2013 4.460 5.064 4.460 4.940 55,731,804 +0.27(+5.75%)
Mar 27, 2013 4.642 4.711 4.617 4.672 17,176,568 +0.02(+0.34%)
Mar 26, 2013 4.527 4.663 4.492 4.656 20,076,314 +0.17(+3.86%)
Mar 25, 2013 4.559 4.622 4.452 4.483 12,268,264 -0.05(-1.09%)
Mar 22, 2013 4.476 4.555 4.430 4.532 6,818,585 +0.07(+1.66%)
Mar 21, 2013 4.477 4.534 4.416 4.458 10,717,575 -0.04(-0.83%)
Mar 20, 2013 4.484 4.507 4.423 4.495 10,358,493 +0.04(+0.83%)
Mar 19, 2013 4.553 4.553 4.396 4.458 7,327,959 -0.08(-1.87%)
Mar 18, 2013 4.446 4.557 4.446 4.543 8,234,519 +0.05(+1.06%)
Mar 15, 2013 4.474 4.500 4.409 4.495 14,797,758 +0.01(+0.16%)
Mar 14, 2013 4.539 4.539 4.437 4.488 9,195,160 -0.04(-0.94%)
Mar 13, 2013 4.492 4.567 4.488 4.530 7,996,010 +0.03(+0.67%)
Mar 12, 2013 4.463 4.511 4.416 4.500 9,166,925 +0.04(+0.87%)
Mar 11, 2013 4.356 4.463 4.303 4.461 11,843,817 +0.10(+2.39%)
Mar 08, 2013 4.357 4.412 4.292 4.357 8,160,763 +0.02(+0.53%)
Mar 07, 2013 4.304 4.373 4.271 4.334 7,130,385 +0.02(+0.53%)
Mar 06, 2013 4.340 4.373 4.257 4.311 12,310,671 +0.02(+0.45%)
Mar 05, 2013 4.200 4.303 4.181 4.292 19,657,184 +0.13(+3.23%)
Mar 04, 2013 4.232 4.251 4.126 4.158 18,683,442 -0.09(-2.12%)
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.