Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2006 2.144 2.157 2.115 2.149 14,849,839 +0.01(+0.33%)
Oct 30, 2006 2.163 2.170 2.123 2.142 15,317,981 -0.03(-1.45%)
Oct 27, 2006 2.170 2.193 2.143 2.173 9,845,237 +0.00(+0.16%)
Oct 26, 2006 2.110 2.177 2.109 2.170 10,882,516 +0.08(+3.78%)
Oct 25, 2006 2.134 2.157 2.078 2.091 11,796,224 -0.05(-2.40%)
Oct 24, 2006 2.177 2.219 2.120 2.142 17,129,952 -0.05(-2.28%)
Oct 23, 2006 2.146 2.200 2.125 2.192 11,148,667 +0.04(+1.64%)
Oct 20, 2006 2.153 2.177 2.118 2.157 10,105,448 -0.00(-0.04%)
Oct 19, 2006 2.145 2.174 2.116 2.158 8,003,562 +0.01(+0.57%)
Oct 18, 2006 2.168 2.185 2.129 2.145 8,775,877 -0.01(-0.33%)
Oct 17, 2006 2.178 2.187 2.136 2.152 7,928,707 -0.03(-1.18%)
Oct 16, 2006 2.190 2.196 2.168 2.178 8,408,731 +0.00(+0.08%)
Oct 13, 2006 2.144 2.216 2.142 2.176 36,803,792 +0.06(+2.88%)
Oct 12, 2006 2.066 2.134 2.058 2.115 19,231,838 +0.05(+2.49%)
Oct 11, 2006 2.019 2.089 2.004 2.064 21,697,306 +0.04(+2.21%)
Oct 10, 2006 2.033 2.035 1.982 2.019 20,721,812 -0.00(-0.12%)
Oct 09, 2006 1.999 2.026 1.976 2.022 6,237,930 +0.02(+0.92%)
Oct 06, 2006 2.030 2.030 1.980 2.003 9,482,843 -0.03(-1.29%)
Oct 05, 2006 2.030 2.051 2.002 2.030 8,059,406 +0.01(+0.52%)
Oct 04, 2006 1.991 2.028 1.981 2.019 8,812,711 +0.03(+1.39%)
Oct 03, 2006 1.938 2.000 1.921 1.991 14,578,935 +0.05(+2.62%)
Oct 02, 2006 1.965 1.968 1.926 1.940 10,808,849 -0.01(-0.37%)
Sep 29, 2006 1.967 1.983 1.945 1.948 8,908,953 -0.02(-0.77%)
Sep 28, 2006 1.988 2.016 1.946 1.963 27,273,422 -0.02(-1.21%)
Sep 27, 2006 2.030 2.047 1.981 1.987 19,294,810 -0.04(-2.16%)
Sep 26, 2006 2.024 2.051 2.000 2.030 14,299,713 +0.01(+0.56%)
Sep 25, 2006 1.999 2.037 1.951 2.019 20,676,660 +0.04(+1.80%)
Sep 22, 2006 2.056 2.056 1.881 1.983 53,028,352 -0.07(-3.52%)
Sep 21, 2006 2.094 2.094 2.043 2.056 21,147,180 +0.02(+0.99%)
Sep 20, 2006 2.003 2.063 2.003 2.035 22,070,392 +0.02(+0.83%)
Sep 19, 2006 2.022 2.024 1.965 2.019 14,766,667 -0.01(-0.37%)
Sep 18, 2006 2.037 2.049 1.993 2.026 16,213,867 +0.02(+1.05%)
Sep 15, 2006 2.005 2.011 1.969 2.005 22,211,786 +0.02(+1.00%)
Sep 14, 2006 2.009 2.012 1.951 1.985 16,420,610 -0.03(-1.61%)
Sep 13, 2006 1.990 2.020 1.952 2.018 12,758,648 +0.03(+1.42%)
Sep 12, 2006 1.919 2.012 1.908 1.990 18,330,010 +0.07(+3.68%)
Sep 11, 2006 1.884 1.929 1.857 1.919 15,515,219 +0.04(+1.90%)
Sep 08, 2006 1.875 1.900 1.856 1.883 19,060,740 +0.04(+2.43%)
Sep 07, 2006 1.829 1.855 1.785 1.839 12,529,329 +0.00(+0.07%)
Sep 06, 2006 1.834 1.865 1.822 1.837 16,535,863 -0.02(-1.18%)
Sep 05, 2006 1.821 1.867 1.816 1.859 9,229,761 +0.04(+2.13%)
Sep 01, 2006 1.842 1.851 1.807 1.820 9,405,611 -0.02(-0.96%)
Aug 31, 2006 1.844 1.847 1.824 1.838 4,928,559 +0.00(+0.18%)
Aug 30, 2006 1.814 1.837 1.783 1.835 16,553,686 +0.02(+1.14%)
Aug 29, 2006 1.794 1.823 1.764 1.814 8,929,152 +0.02(+1.27%)
Aug 28, 2006 1.761 1.800 1.761 1.791 9,926,033 +0.03(+1.70%)
Aug 25, 2006 1.767 1.775 1.737 1.762 20,000,588 -0.02(-0.88%)
Aug 24, 2006 1.843 1.844 1.767 1.777 16,775,875 -0.06(-3.23%)
Aug 23, 2006 1.860 1.867 1.820 1.836 15,445,116 +0.00(+0.07%)
Aug 22, 2006 1.809 1.844 1.806 1.835 13,420,462 +0.02(+1.25%)
Aug 21, 2006 1.850 1.855 1.807 1.812 18,693,592 -0.06(-3.06%)
Aug 18, 2006 1.902 1.910 1.855 1.870 17,769,192 -0.03(-1.73%)
Aug 17, 2006 1.814 1.974 1.809 1.902 58,602,092 -0.08(-3.81%)
Aug 16, 2006 1.962 1.990 1.944 1.978 23,454,620 +0.03(+1.49%)
Aug 15, 2006 1.924 1.980 1.914 1.949 11,685,723 +0.01(+0.43%)
Aug 14, 2006 1.972 1.977 1.926 1.940 7,506,904 -0.01(-0.73%)
Aug 11, 2006 1.906 1.978 1.892 1.955 21,694,928 +0.08(+4.24%)
Aug 10, 2006 1.833 1.887 1.833 1.875 8,614,285 +0.03(+1.76%)
Aug 09, 2006 1.883 1.886 1.843 1.843 10,221,889 -0.02(-1.26%)
Aug 08, 2006 1.897 1.906 1.859 1.866 11,383,926 -0.01(-0.78%)
Aug 07, 2006 1.860 1.888 1.813 1.881 10,155,351 +0.02(+0.90%)
Aug 04, 2006 1.897 1.929 1.835 1.864 18,042,472 -0.00(-0.25%)
Aug 03, 2006 1.801 1.875 1.783 1.869 16,787,756 +0.06(+3.50%)
Aug 02, 2006 1.727 1.822 1.725 1.806 21,321,842 +0.10(+6.03%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.