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 )

24.83 -3.39 (-12.01%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	7.929	7.793	7.793	7.793	9,810,237	-0.12(-1.49%)
Aug 28, 2014	7.834	7.917	7.742	7.911	9,911,266	+0.03(+0.42%)
Aug 27, 2014	7.874	7.900	7.801	7.878	6,018,133	+0.04(+0.51%)
Aug 26, 2014	7.777	7.871	7.687	7.838	13,116,976	+0.07(+0.85%)
Aug 25, 2014	7.986	7.986	7.675	7.772	18,888,166	-0.09(-1.14%)
Aug 22, 2014	8.004	8.155	7.766	7.862	46,811,132	+0.44(+5.95%)
Aug 21, 2014	7.636	7.647	7.387	7.420	26,742,888	-0.15(-2.03%)
Aug 20, 2014	7.488	7.583	7.341	7.574	12,539,380	+0.08(+1.10%)
Aug 19, 2014	7.477	7.563	7.466	7.491	11,416,319	+0.04(+0.57%)
Aug 18, 2014	7.341	7.466	7.321	7.449	14,561,310	+0.19(+2.55%)
Aug 15, 2014	7.673	7.676	7.220	7.264	23,241,898	-0.40(-5.24%)
Aug 14, 2014	7.603	7.678	7.475	7.665	12,165,820	+0.09(+1.19%)
Aug 13, 2014	7.552	7.581	7.407	7.576	7,576,844	+0.08(+1.00%)
Aug 12, 2014	7.627	7.629	7.442	7.501	9,214,376	-0.13(-1.71%)
Aug 11, 2014	7.512	7.643	7.458	7.631	8,163,520	+0.17(+2.31%)
Aug 08, 2014	7.502	7.502	7.380	7.458	9,639,843	-0.03(-0.42%)
Aug 07, 2014	7.649	7.687	7.486	7.490	6,648,366	-0.12(-1.52%)
Aug 06, 2014	7.519	7.664	7.490	7.605	8,790,726	+0.03(+0.41%)
Aug 05, 2014	7.605	7.700	7.541	7.574	9,426,694	-0.07(-0.86%)
Aug 04, 2014	7.577	7.718	7.572	7.640	14,878,446	+0.09(+1.14%)

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