Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

GameStop Corp (NY: GME )

19.00 +0.68 (+3.71%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	4.973	5.050	4.930	5.020	15,696,620	+0.04(+0.82%)
Nov 29, 2016	5.052	5.089	4.951	4.979	11,416,573	-0.06(-1.17%)
Nov 28, 2016	5.208	5.208	4.959	5.038	14,053,372	-0.13(-2.60%)
Nov 25, 2016	5.236	5.305	5.164	5.172	11,548,274	-0.05(-0.92%)
Nov 23, 2016		5.220	5.220	5.220	0	+0.39(+8.09%)
Nov 22, 2016	4.746	4.850	4.727	4.830	18,637,306	+0.13(+2.77%)
Nov 21, 2016	4.713	4.721	4.639	4.699	11,162,276	+0.00(+0.00%)
Nov 18, 2016	4.681	4.715	4.612	4.699	8,381,775	+0.00(+0.00%)
Nov 17, 2016	4.669	4.707	4.613	4.699	5,710,515	+0.08(+1.73%)
Nov 16, 2016	4.513	4.643	4.495	4.619	8,519,407	+0.08(+1.81%)
Nov 15, 2016	4.593	4.605	4.445	4.537	11,064,611	-0.07(-1.48%)
Nov 14, 2016	4.495	4.665	4.487	4.605	10,361,098	+0.13(+3.00%)
Nov 11, 2016	4.369	4.481	4.307	4.471	10,969,353	+0.09(+2.06%)
Nov 10, 2016	4.359	4.511	4.349	4.381	12,599,101	+0.07(+1.58%)
Nov 09, 2016	4.125	4.329	4.107	4.313	8,690,171	+0.12(+2.97%)
Nov 08, 2016	4.235	4.257	4.179	4.189	9,406,024	-0.07(-1.55%)
Nov 07, 2016	4.207	4.313	4.157	4.255	14,388,540	+0.10(+2.46%)
Nov 04, 2016	4.165	4.251	4.128	4.153	15,357,507	-0.02(-0.48%)
Nov 03, 2016	4.161	4.191	4.111	4.173	27,751,768	-0.02(-0.48%)
Nov 02, 2016	4.125	4.315	4.026	4.193	68,151,800	-0.53(-11.16%)

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 Sausalito

Find A Business

or Browse Listings

GameStop Corp (NY: GME )

Historical Prices