Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

GameStop Corp (NY: GME )

19.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jan 31, 2019 2.770 2.859 2.752 2.812 24,398,512 +0.03(+1.25%)
Jan 30, 2019 2.789 2.819 2.755 2.777 24,795,586 -0.02(-0.71%)
Jan 29, 2019 3.072 3.099 2.755 2.797 132,502,920 -1.05(-27.23%)
Jan 28, 2019 3.903 3.915 3.717 3.843 12,038,235 -0.10(-2.52%)
Jan 25, 2019 3.957 3.982 3.900 3.942 7,724,167 +0.02(+0.63%)
Jan 24, 2019 3.838 3.918 3.828 3.918 5,166,460 +0.08(+2.07%)
Jan 23, 2019 3.796 3.861 3.751 3.838 7,408,578 +0.05(+1.38%)
Jan 22, 2019 3.920 3.942 3.759 3.786 12,860,420 -0.16(-4.14%)
Jan 18, 2019 3.972 4.190 3.937 3.950 34,471,196 +0.04(+1.01%)
Jan 17, 2019 3.841 3.923 3.794 3.910 7,029,686 +0.02(+0.57%)
Jan 16, 2019 3.861 3.940 3.813 3.888 8,036,526 +0.04(+0.97%)
Jan 15, 2019 3.868 3.878 3.766 3.851 8,986,604 -0.03(-0.70%)
Jan 14, 2019 3.928 4.002 3.861 3.878 14,562,919 -0.05(-1.32%)
Jan 11, 2019 3.932 3.980 3.909 3.930 9,758,860 -0.03(-0.69%)
Jan 10, 2019 3.903 3.967 3.848 3.957 11,715,354 -0.00(-0.13%)
Jan 09, 2019 3.928 4.064 3.898 3.962 14,335,695 +0.04(+1.08%)
Jan 08, 2019 3.843 3.940 3.756 3.920 13,889,019 +0.08(+2.13%)
Jan 07, 2019 3.747 3.920 3.704 3.838 19,028,188 +0.06(+1.57%)
Jan 04, 2019 3.479 3.791 3.397 3.779 48,056,648 +0.56(+17.50%)
Jan 03, 2019 3.218 3.288 3.146 3.216 7,059,325 -0.02(-0.76%)
Jan 02, 2019 3.087 3.268 3.080 3.241 8,567,083 +0.11(+3.57%)
Dec 31, 2018 3.057 3.142 3.051 3.129 11,254,328 +0.08(+2.77%)
Dec 28, 2018 3.027 3.097 2.978 3.045 8,172,243 +0.02(+0.82%)
Dec 27, 2018 3.035 3.037 2.884 3.020 7,397,919 -0.05(-1.77%)
Dec 26, 2018 2.906 3.075 2.866 3.075 9,696,545 +0.18(+6.26%)
Dec 24, 2018 2.968 2.980 2.886 2.894 5,357,955 -0.07(-2.42%)
Dec 21, 2018 3.072 3.144 2.917 2.965 17,837,938 -0.12(-3.78%)
Dec 20, 2018 3.124 3.208 3.027 3.082 10,773,177 -0.04(-1.19%)
Dec 19, 2018 3.164 3.218 3.104 3.119 9,783,978 -0.04(-1.18%)
Dec 18, 2018 3.137 3.228 3.127 3.156 10,465,606 +0.02(+0.63%)
Dec 17, 2018 3.139 3.248 3.112 3.137 9,097,397 -0.03(-0.86%)
Dec 14, 2018 3.146 3.223 3.146 3.164 6,709,846 -0.01(-0.23%)
Dec 13, 2018 3.283 3.313 3.142 3.171 9,826,874 -0.11(-3.33%)
Dec 12, 2018 3.238 3.355 3.218 3.280 7,331,542 +0.07(+2.16%)
Dec 11, 2018 3.310 3.323 3.186 3.211 9,429,962 -0.07(-2.12%)
Dec 10, 2018 3.318 3.332 3.181 3.280 11,267,625 -0.09(-2.61%)
Dec 07, 2018 3.336 3.457 3.324 3.368 13,820,570 +0.03(+0.89%)
Dec 06, 2018 3.324 3.391 3.260 3.339 12,984,650 +0.01(+0.44%)
Dec 04, 2018 3.445 3.474 3.309 3.324 15,164,450 -0.09(-2.67%)
Dec 03, 2018 3.403 3.442 3.331 3.415 16,331,324 +0.05(+1.54%)
Nov 30, 2018 3.198 3.437 3.152 3.363 48,356,560 -0.24(-6.63%)
Nov 29, 2018 3.706 3.748 3.580 3.602 16,883,764 -0.09(-2.53%)
Nov 28, 2018 3.624 3.708 3.624 3.696 10,736,714 +0.07(+1.97%)
Nov 27, 2018 3.543 3.686 3.496 3.624 17,807,692 +0.03(+0.96%)
Nov 26, 2018 3.445 3.639 3.445 3.590 23,975,528 +0.27(+8.00%)
Nov 23, 2018 3.373 3.388 3.240 3.324 10,931,774 -0.05(-1.53%)
Nov 21, 2018 3.376 3.376 3.376 0 +0.35(+11.64%)
Nov 20, 2018 3.102 3.176 2.989 3.024 24,503,496 -0.18(-5.76%)
Nov 19, 2018 3.162 3.240 3.144 3.208 13,819,059 +0.06(+1.88%)
Nov 16, 2018 3.198 3.198 3.066 3.149 23,217,176 -0.08(-2.59%)
Nov 15, 2018 3.191 3.263 3.144 3.233 12,305,314 +0.04(+1.31%)
Nov 14, 2018 3.469 3.474 3.171 3.191 13,949,771 -0.23(-6.63%)
Nov 13, 2018 3.423 3.491 3.393 3.418 9,374,456 +0.00(+0.00%)
Nov 12, 2018 3.610 3.639 3.413 3.418 9,744,968 -0.19(-5.19%)
Nov 09, 2018 3.624 3.644 3.525 3.605 6,788,446 -0.05(-1.48%)
Nov 08, 2018 3.669 3.698 3.639 3.659 8,688,447 -0.01(-0.27%)
Nov 07, 2018 3.693 3.706 3.607 3.669 8,302,694 -0.01(-0.33%)
Nov 06, 2018 3.681 3.706 3.652 3.681 7,697,525 -0.01(-0.27%)
Nov 05, 2018 3.829 3.831 3.666 3.691 7,325,052 -0.15(-3.97%)
Nov 02, 2018 3.797 3.879 3.740 3.844 6,764,484 +0.06(+1.69%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.