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 (%)
Sep 28, 2018	3.653	3.726	3.571	3.590	10,744,444	-0.07(-1.80%)
Sep 27, 2018	3.686	3.703	3.626	3.655	8,610,648	-0.01(-0.26%)
Sep 26, 2018	3.794	3.794	3.652	3.665	8,087,931	-0.10(-2.68%)
Sep 25, 2018	3.677	3.782	3.597	3.766	8,773,776	+0.12(+3.22%)
Sep 24, 2018	3.860	3.860	3.641	3.648	15,218,945	-0.24(-6.05%)
Sep 21, 2018	3.867	3.938	3.864	3.884	12,935,617	+0.01(+0.18%)
Sep 20, 2018	3.902	3.952	3.867	3.876	6,823,445	-0.03(-0.66%)
Sep 19, 2018	3.879	3.949	3.867	3.902	7,649,506	+0.02(+0.61%)
Sep 18, 2018	3.860	3.921	3.842	3.879	7,600,956	-0.03(-0.66%)
Sep 17, 2018	3.928	3.963	3.879	3.905	9,494,591	+0.05(+1.22%)
Sep 14, 2018	3.899	3.906	3.783	3.858	13,081,087	-0.06(-1.47%)
Sep 13, 2018	3.839	3.915	3.816	3.915	16,059,010	+0.09(+2.28%)
Sep 12, 2018	3.715	3.851	3.715	3.828	14,780,467	+0.11(+3.09%)
Sep 11, 2018	3.676	3.814	3.676	3.713	12,147,862	+0.04(+1.00%)
Sep 10, 2018	3.713	3.757	3.646	3.676	11,871,991	-0.03(-0.81%)
Sep 07, 2018	3.504	3.763	3.391	3.706	29,578,796	-0.00(-0.06%)
Sep 06, 2018	3.711	3.734	3.465	3.708	29,496,814	-0.03(-0.74%)
Sep 05, 2018	3.210	3.798	3.207	3.736	76,036,760	+0.51(+15.73%)

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