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 )

21.85 +2.34 (+11.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2014 7.953 7.853 7.853 7.853 6,950,297 -0.01(-0.09%)
Dec 30, 2014 7.772 7.981 7.714 7.860 9,185,299 +0.04(+0.53%)
Dec 29, 2014 7.790 7.858 7.644 7.818 10,330,036 +0.00(+0.00%)
Dec 26, 2014 7.802 7.911 7.711 7.818 16,568,195 +0.06(+0.78%)
Dec 24, 2014 8.099 7.758 7.758 7.758 11,834,616 -0.29(-3.58%)
Dec 23, 2014 7.967 8.160 7.927 8.046 16,403,635 +0.12(+1.49%)
Dec 22, 2014 8.476 8.503 7.862 7.927 22,393,886 -0.09(-1.10%)
Dec 19, 2014 7.776 8.016 7.651 8.016 19,727,288 +0.33(+4.23%)
Dec 18, 2014 7.725 7.818 7.527 7.690 14,618,027 +0.10(+1.25%)
Dec 17, 2014 7.460 7.604 7.412 7.595 15,540,620 +0.18(+2.41%)
Dec 16, 2014 7.572 7.795 7.391 7.416 19,030,102 -0.23(-3.07%)
Dec 15, 2014 7.576 7.788 7.436 7.651 19,328,226 +0.15(+1.95%)
Dec 12, 2014 7.832 7.899 7.495 7.504 25,449,420 -0.37(-4.75%)
Dec 11, 2014 7.818 8.129 7.789 7.878 21,641,086 +0.13(+1.74%)
Dec 10, 2014 8.071 8.113 7.741 7.744 23,000,190 -0.52(-6.30%)
Dec 09, 2014 8.043 8.283 7.899 8.264 22,004,732 +0.09(+1.08%)
Dec 08, 2014 8.620 8.620 8.078 8.176 19,461,434 -0.52(-5.96%)
Dec 05, 2014 8.603 8.708 8.513 8.694 12,126,125 +0.08(+0.94%)
Dec 04, 2014 8.508 8.629 8.397 8.613 13,554,341 +0.11(+1.26%)
Dec 03, 2014 8.239 8.529 8.167 8.506 19,505,508 +0.25(+3.01%)
Dec 02, 2014 8.364 8.538 8.201 8.257 15,809,344 -0.07(-0.81%)
Dec 01, 2014 8.740 8.752 8.278 8.325 29,195,462 -0.46(-5.24%)
Nov 28, 2014 8.645 8.824 8.645 8.785 8,265,645 +0.14(+1.64%)
Nov 26, 2014 8.715 8.643 8.643 8.643 11,061,595 -0.05(-0.53%)
Nov 25, 2014 8.854 8.891 8.608 8.689 22,260,234 -0.08(-0.95%)
Nov 24, 2014 8.766 8.882 8.569 8.773 33,864,944 -0.02(-0.26%)
Nov 21, 2014 9.156 9.282 8.622 8.796 80,750,008 -1.38(-13.54%)
Nov 20, 2014 10.24 10.37 10.03 10.17 25,585,394 +0.06(+0.60%)
Nov 19, 2014 10.29 10.31 10.05 10.11 16,302,991 -0.10(-0.93%)
Nov 18, 2014 10.23 10.30 10.10 10.21 8,650,647 -0.02(-0.18%)
Nov 17, 2014 10.29 10.37 10.16 10.23 8,713,636 -0.07(-0.68%)
Nov 14, 2014 10.10 10.32 9.948 10.30 12,032,248 -0.01(-0.13%)
Nov 13, 2014 10.24 10.37 10.18 10.31 13,131,332 +0.24(+2.42%)
Nov 12, 2014 9.858 10.13 9.858 10.07 9,825,183 +0.21(+2.14%)
Nov 11, 2014 9.941 10.02 9.823 9.856 7,752,771 -0.06(-0.56%)
Nov 10, 2014 10.13 10.21 9.827 9.911 16,571,717 -0.22(-2.17%)
Nov 07, 2014 10.36 10.38 10.12 10.13 10,151,321 -0.24(-2.33%)
Nov 06, 2014 9.983 10.40 9.983 10.37 13,733,923 +0.39(+3.93%)
Nov 05, 2014 10.09 10.17 9.904 9.981 5,972,294 +0.07(+0.73%)
Nov 04, 2014 9.863 9.926 9.768 9.909 6,370,990 +0.00(+0.05%)
Nov 03, 2014 9.916 10.00 9.828 9.904 6,504,609 -0.01(-0.12%)
Oct 31, 2014 9.865 10.18 9.863 9.916 12,920,813 +0.16(+1.62%)
Oct 30, 2014 9.596 9.821 9.596 9.758 6,398,062 +0.13(+1.32%)
Oct 29, 2014 9.515 9.557 9.466 9.631 6,573,643 +0.12(+1.22%)
Oct 28, 2014 9.552 9.575 9.116 9.515 17,750,742 -0.18(-1.87%)
Oct 27, 2014 9.740 9.844 9.640 9.696 8,945,069 -0.05(-0.52%)
Oct 24, 2014 9.582 9.830 9.522 9.747 8,185,349 +0.18(+1.87%)
Oct 23, 2014 9.473 9.659 9.448 9.568 6,122,209 +0.15(+1.63%)
Oct 22, 2014 9.464 9.547 9.406 9.415 7,138,067 -0.03(-0.27%)
Oct 21, 2014 9.471 9.550 9.397 9.441 10,638,897 +0.01(+0.12%)
Oct 20, 2014 9.206 9.510 9.165 9.429 12,956,178 +0.19(+2.01%)
Oct 17, 2014 9.195 9.359 9.137 9.243 17,587,850 +0.15(+1.61%)
Oct 16, 2014 8.761 9.313 8.705 9.097 16,653,213 +0.18(+2.00%)
Oct 15, 2014 8.455 9.000 8.307 8.919 15,980,747 +0.29(+3.39%)
Oct 14, 2014 8.647 8.708 8.550 8.627 13,017,705 +0.00(+0.00%)
Oct 13, 2014 8.842 8.903 8.603 8.627 10,598,724 -0.26(-2.90%)
Oct 10, 2014 8.861 9.153 8.856 8.884 13,401,579 +0.00(+0.03%)
Oct 09, 2014 9.174 9.243 8.835 8.882 10,244,008 -0.31(-3.38%)
Oct 08, 2014 9.079 9.213 8.951 9.192 11,407,608 +0.15(+1.62%)
Oct 07, 2014 9.146 9.284 9.044 9.046 10,895,082 -0.13(-1.39%)
Oct 06, 2014 9.392 9.413 9.172 9.174 10,709,837 -0.21(-2.22%)
Oct 03, 2014 9.538 9.621 9.378 9.383 7,995,546 -0.10(-1.03%)
Oct 02, 2014 9.350 9.536 9.185 9.480 10,821,472 +0.12(+1.24%)
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.