Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

GameStop Corp (NY: GME )

28.70 -0.42 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 29.23 30.66 27.41 28.70 82,875,544 -0.42(-1.44%)
Jun 13, 2024 26.56 29.58 25.56 29.12 106,729,608 +3.66(+14.38%)
Jun 12, 2024 29.17 33.70 24.83 25.46 147,506,400 -5.03(-16.50%)
Jun 11, 2024 24.40 30.92 22.79 30.49 145,835,856 +5.66(+22.80%)
Jun 10, 2024 28.97 29.34 23.06 24.83 131,167,416 -3.39(-12.01%)
Jun 07, 2024 37.69 48.00 26.12 28.22 279,054,560 -18.33(-39.38%)
Jun 06, 2024 31.57 47.50 31.28 46.55 194,951,136 +14.98(+47.45%)
Jun 05, 2024 26.30 31.84 26.11 31.57 72,778,280 +5.07(+19.13%)
Jun 04, 2024 26.26 28.01 25.20 26.50 51,493,724 -1.50(-5.36%)
Jun 03, 2024 40.19 40.50 26.40 28.00 164,740,640 +4.86(+21.00%)
May 31, 2024 22.58 23.72 21.68 23.14 22,232,432 +0.53(+2.34%)
May 30, 2024 21.02 22.70 20.10 22.61 24,458,052 +1.37(+6.45%)
May 29, 2024 22.00 22.98 21.05 21.24 26,861,824 -2.54(-10.68%)
May 28, 2024 23.10 26.66 21.15 23.78 104,902,632 +4.78(+25.16%)
May 24, 2024 18.42 19.68 17.70 19.00 43,017,372 +0.68(+3.71%)
May 23, 2024 21.40 21.40 18.26 18.32 30,448,970 -2.80(-13.26%)
May 22, 2024 21.56 22.25 20.76 21.12 44,427,796 -1.00(-4.52%)
May 21, 2024 22.24 22.85 20.04 22.12 49,125,156 -1.02(-4.41%)
May 20, 2024 21.54 23.40 18.94 23.14 55,011,968 +0.93(+4.19%)
May 17, 2024 21.86 22.41 19.70 22.21 96,080,080 -5.46(-19.73%)
May 16, 2024 33.98 35.24 27.59 27.67 75,574,088 -11.88(-30.04%)
May 15, 2024 40.31 42.35 31.00 39.55 131,391,520 -9.20(-18.87%)
May 14, 2024 64.83 64.83 36.00 48.75 205,815,440 +18.30(+60.10%)
May 13, 2024 26.34 38.20 24.77 30.45 183,486,736 +12.99(+74.40%)
May 10, 2024 17.93 20.20 16.88 17.46 36,833,448 -0.55(-3.05%)
May 09, 2024 15.90 18.51 15.35 18.01 25,588,772 +2.09(+13.13%)
May 08, 2024 16.05 17.24 15.33 15.92 24,765,874 -0.39(-2.39%)
May 07, 2024 15.85 17.29 14.93 16.31 24,290,648 +0.00(+0.00%)
May 06, 2024 14.99 17.40 13.62 16.31 47,992,432 -0.16(-0.97%)
May 03, 2024 12.42 17.45 12.31 16.47 36,292,648 +3.71(+29.08%)
May 02, 2024 11.11 12.88 10.96 12.76 8,638,016 +1.85(+16.96%)
May 01, 2024 11.03 11.32 10.70 10.91 2,755,087 -0.18(-1.62%)
Apr 30, 2024 11.18 11.30 10.91 11.09 2,863,776 -0.20(-1.77%)
Apr 29, 2024 11.84 11.96 11.18 11.29 3,833,673 -0.61(-5.13%)
Apr 26, 2024 11.18 12.19 11.00 11.90 7,685,123 +0.69(+6.16%)
Apr 25, 2024 10.70 11.21 10.47 11.21 4,900,037 +0.28(+2.56%)
Apr 24, 2024 10.16 10.94 10.16 10.93 4,824,024 +0.77(+7.58%)
Apr 23, 2024 10.05 10.28 10.01 10.16 2,510,565 +0.15(+1.50%)
Apr 22, 2024 10.41 10.45 10.01 10.01 3,257,402 -0.41(-3.93%)
Apr 19, 2024 10.20 10.49 10.20 10.42 2,462,726 +0.11(+1.07%)
Apr 18, 2024 10.32 10.62 10.27 10.31 2,171,948 +0.01(+0.10%)
Apr 17, 2024 10.44 10.59 10.30 10.30 2,095,313 -0.07(-0.68%)
Apr 16, 2024 10.00 10.55 9.950 10.37 4,157,601 +0.31(+3.08%)
Apr 15, 2024 10.81 10.84 10.06 10.06 5,076,480 -0.71(-6.59%)
Apr 12, 2024 11.21 11.23 10.76 10.77 3,214,436 -0.52(-4.61%)
Apr 11, 2024 10.91 11.39 10.80 11.29 3,799,945 +0.44(+4.06%)
Apr 10, 2024 10.90 11.07 10.75 10.85 3,542,116 -0.16(-1.45%)
Apr 09, 2024 10.85 11.18 10.73 11.01 3,494,972 +0.18(+1.66%)
Apr 08, 2024 11.30 11.37 10.83 10.83 3,655,992 -0.42(-3.73%)
Apr 05, 2024 11.30 11.50 10.97 11.25 4,759,982 -0.28(-2.43%)
Apr 04, 2024 11.50 11.82 11.38 11.53 4,345,116 +0.15(+1.32%)
Apr 03, 2024 11.22 11.50 10.90 11.38 4,327,450 +0.10(+0.89%)
Apr 02, 2024 11.84 11.99 11.26 11.28 6,319,334 -0.71(-5.92%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.