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 )

28.22 -18.33 (-39.38%)

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	9.605	9.679	9.446	9.485	15,230,056	-0.07(-0.77%)
Sep 27, 2007	9.741	9.754	9.266	9.559	30,375,752	-0.33(-3.39%)
Sep 26, 2007	9.601	9.970	9.595	9.894	23,289,564	+0.29(+3.07%)
Sep 25, 2007	9.340	9.623	9.192	9.600	20,273,868	+0.14(+1.53%)
Sep 24, 2007	9.566	9.566	9.313	9.455	23,256,426	+0.15(+1.61%)
Sep 21, 2007	9.276	9.421	9.209	9.305	21,115,098	+0.13(+1.45%)
Sep 20, 2007	8.980	9.211	8.938	9.172	17,130,374	+0.18(+2.02%)
Sep 19, 2007	8.832	9.074	8.820	8.990	16,802,014	+0.20(+2.30%)
Sep 18, 2007	8.744	8.808	8.612	8.788	15,676,811	+0.14(+1.58%)
Sep 17, 2007	8.655	8.830	8.596	8.652	11,077,793	-0.08(-0.89%)
Sep 14, 2007	8.361	8.753	8.315	8.729	23,378,576	+0.35(+4.12%)
Sep 13, 2007	8.497	8.532	8.383	8.384	9,999,106	-0.09(-1.07%)
Sep 12, 2007	8.445	8.499	8.357	8.475	6,899,745	+0.03(+0.34%)
Sep 11, 2007	8.266	8.497	8.266	8.447	10,027,028	+0.23(+2.81%)
Sep 10, 2007	8.157	8.300	7.987	8.216	9,645,029	+0.10(+1.24%)
Sep 07, 2007	8.256	8.273	8.034	8.115	12,952,914	-0.31(-3.68%)
Sep 06, 2007	8.416	8.497	8.251	8.425	7,885,071	+0.06(+0.77%)
Sep 05, 2007	8.500	8.502	8.302	8.361	11,165,896	-0.25(-2.86%)

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