Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

GameStop Corp (NY: GME )

23.14 +0.53 (+2.34%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	3.617	3.760	3.617	3.685	29,020,494	+0.07(+1.91%)
Jul 30, 2009	3.718	3.811	3.612	3.616	36,058,392	-0.07(-1.78%)
Jul 29, 2009	3.814	3.853	3.678	3.681	40,469,708	-0.16(-4.08%)
Jul 28, 2009	3.925	3.957	3.821	3.838	34,254,448	-0.10(-2.52%)
Jul 27, 2009	4.043	4.046	3.897	3.937	33,121,666	-0.13(-3.15%)
Jul 24, 2009	3.949	4.082	3.927	4.065	31,827,212	+0.04(+1.05%)
Jul 23, 2009	3.978	4.073	3.895	4.023	35,410,800	+0.05(+1.19%)
Jul 22, 2009	3.839	4.004	3.824	3.976	29,860,534	+0.12(+3.05%)
Jul 21, 2009	3.776	3.865	3.705	3.858	28,999,652	+0.10(+2.60%)
Jul 20, 2009	3.713	3.791	3.705	3.760	19,600,624	+0.06(+1.73%)
Jul 17, 2009	3.675	3.732	3.607	3.696	25,599,476	-0.03(-0.86%)
Jul 16, 2009	3.606	3.742	3.552	3.728	26,274,924	+0.09(+2.36%)
Jul 15, 2009	3.680	3.696	3.594	3.643	21,853,764	+0.00(+0.05%)
Jul 14, 2009	3.538	3.648	3.473	3.641	23,794,236	+0.10(+2.85%)
Jul 13, 2009	3.452	3.542	3.436	3.540	18,876,222	+0.10(+2.89%)
Jul 10, 2009	3.452	3.505	3.409	3.441	17,394,030	-0.04(-1.21%)
Jul 09, 2009	3.538	3.568	3.419	3.483	20,246,666	-0.04(-1.19%)
Jul 08, 2009	3.444	3.537	3.404	3.525	23,457,828	+0.08(+2.35%)
Jul 07, 2009	3.543	3.557	3.432	3.444	17,946,378	-0.10(-2.76%)
Jul 06, 2009	3.486	3.587	3.479	3.542	19,820,994	-0.01(-0.14%)
Jul 02, 2009	3.739	3.739	3.515	3.547	34,884,544	-0.23(-6.19%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

GameStop Corp (NY: GME )

Historical Prices