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 )

22.21 -5.46 (-19.73%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	1.468	1.492	1.410	1.433	8,694,076	-0.08(-5.13%)
Apr 29, 2020	1.458	1.522	1.363	1.510	13,478,256	+0.10(+7.09%)
Apr 28, 2020	1.480	1.510	1.265	1.410	20,800,776	-0.05(-3.09%)
Apr 27, 2020	1.212	1.498	1.202	1.455	29,088,684	+0.26(+22.01%)
Apr 24, 2020	1.195	1.212	1.165	1.192	8,946,000	+0.02(+1.49%)
Apr 23, 2020	1.188	1.222	1.145	1.175	9,063,012	-0.05(-3.89%)
Apr 22, 2020	1.285	1.292	1.208	1.222	10,711,568	+0.03(+2.30%)
Apr 21, 2020	1.308	1.325	1.190	1.195	16,549,160	-0.21(-14.80%)
Apr 20, 2020	1.212	1.475	1.195	1.403	24,339,132	+0.18(+14.96%)
Apr 17, 2020	1.305	1.320	1.107	1.220	22,612,400	-0.04(-2.98%)
Apr 16, 2020	1.280	1.360	1.220	1.258	13,417,528	-0.06(-4.55%)
Apr 15, 2020	1.415	1.417	1.225	1.317	29,963,808	-0.17(-11.43%)
Apr 14, 2020	1.302	1.617	1.285	1.488	53,979,264	+0.30(+25.53%)
Apr 13, 2020	1.062	1.190	1.040	1.185	27,370,412	+0.21(+21.85%)
Apr 09, 2020	0.9000	1.062	0.8725	0.9725	23,635,600	+0.12(+14.08%)
Apr 08, 2020	0.8075	0.9175	0.8000	0.8525	11,534,500	+0.04(+4.28%)
Apr 07, 2020	0.8475	0.8600	0.7750	0.8175	11,347,428	+0.05(+5.83%)
Apr 06, 2020	0.7150	0.8000	0.7075	0.7725	13,356,576	+0.07(+10.36%)
Apr 03, 2020	0.7125	0.7350	0.6425	0.7000	15,322,800	-0.01(-1.75%)
Apr 02, 2020	0.8150	0.8375	0.7125	0.7125	16,249,616	-0.10(-12.31%)

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