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, 2018	3.054	3.282	3.009	3.211	50,649,644	-0.23(-6.63%)
Nov 29, 2018	3.538	3.578	3.418	3.439	17,684,400	-0.09(-2.53%)
Nov 28, 2018	3.460	3.540	3.460	3.529	11,245,853	+0.07(+1.97%)
Nov 27, 2018	3.383	3.519	3.338	3.460	18,652,140	+0.03(+0.96%)
Nov 26, 2018	3.289	3.474	3.289	3.427	25,112,456	+0.25(+8.00%)
Nov 23, 2018	3.221	3.235	3.094	3.174	11,450,163	-0.05(-1.53%)
Nov 21, 2018		3.223	3.223	3.223	0	+0.34(+11.64%)
Nov 20, 2018	2.962	3.033	2.854	2.887	25,665,460	-0.18(-5.76%)
Nov 19, 2018	3.018	3.094	3.002	3.063	14,474,363	+0.06(+1.88%)
Nov 16, 2018	3.054	3.054	2.927	3.007	24,318,142	-0.08(-2.59%)
Nov 15, 2018	3.047	3.115	3.002	3.087	12,888,837	+0.04(+1.31%)
Nov 14, 2018	3.312	3.317	3.028	3.047	14,611,274	-0.22(-6.63%)
Nov 13, 2018	3.268	3.333	3.239	3.263	9,818,996	+0.00(+0.00%)
Nov 12, 2018	3.446	3.474	3.258	3.263	10,207,077	-0.18(-5.19%)
Nov 09, 2018	3.460	3.479	3.365	3.442	7,110,356	-0.05(-1.48%)
Nov 08, 2018	3.503	3.531	3.474	3.493	9,100,457	-0.01(-0.27%)
Nov 07, 2018	3.526	3.538	3.444	3.503	8,696,411	-0.01(-0.33%)
Nov 06, 2018	3.514	3.538	3.486	3.514	8,062,544	-0.01(-0.27%)
Nov 05, 2018	3.655	3.658	3.500	3.524	7,672,408	-0.15(-3.97%)
Nov 02, 2018	3.625	3.704	3.571	3.670	7,085,258	+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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

GameStop Corp (NY: GME )

Historical Prices