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

  • Search Hotels in Sausalito

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

GameStop Corp (NY: GME )

17.46 -0.55 (-3.05%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 29, 2013 8.633 8.730 8.585 8.640 12,817,102 +0.09(+1.00%)
Nov 27, 2013 8.649 8.701 8.538 8.554 19,962,162 -0.09(-1.02%)
Nov 26, 2013 8.769 8.839 8.595 8.642 25,189,036 -0.11(-1.31%)
Nov 25, 2013 9.081 9.082 8.732 8.757 30,730,282 -0.17(-1.93%)
Nov 22, 2013 8.943 8.955 8.699 8.928 29,291,728 +0.19(+2.17%)
Nov 21, 2013 8.988 8.998 8.355 8.739 81,558,240 -0.65(-6.94%)
Nov 20, 2013 9.537 9.550 9.277 9.391 23,085,468 -0.13(-1.41%)
Nov 19, 2013 9.899 9.908 9.489 9.525 17,339,030 -0.33(-3.36%)
Nov 18, 2013 10.22 10.24 9.802 9.856 14,756,932 -0.27(-2.64%)
Nov 15, 2013 10.30 10.31 9.960 10.12 16,072,580 -0.16(-1.57%)
Nov 14, 2013 10.33 10.34 10.19 10.28 9,515,800 +0.08(+0.83%)
Nov 12, 2013 9.913 10.23 9.849 10.20 13,119,686 +0.28(+2.85%)
Nov 11, 2013 9.883 9.989 9.677 9.917 8,395,928 -0.02(-0.18%)
Nov 08, 2013 9.652 9.942 9.632 9.935 8,363,299 +0.30(+3.08%)
Nov 07, 2013 10.02 10.09 9.605 9.638 13,697,896 -0.40(-3.98%)
Nov 06, 2013 10.15 10.24 9.999 10.04 9,704,339 -0.09(-0.90%)
Nov 05, 2013 9.913 10.16 9.768 10.13 15,300,525 +0.23(+2.28%)
Nov 04, 2013 9.930 9.980 9.844 9.903 7,970,712 +0.04(+0.45%)
Nov 01, 2013 9.865 9.915 9.801 9.858 13,062,423 +0.04(+0.42%)
Oct 31, 2013 9.885 9.913 9.681 9.817 9,815,462 -0.07(-0.72%)
Oct 30, 2013 9.998 10.03 9.831 9.888 8,080,367 -0.04(-0.41%)
Oct 29, 2013 9.831 9.972 9.439 9.930 10,634,856 +0.19(+1.91%)
Oct 28, 2013 9.827 9.854 9.704 9.743 6,643,633 -0.08(-0.86%)
Oct 25, 2013 9.836 9.915 9.736 9.827 5,132,370 +0.01(+0.15%)
Oct 24, 2013 9.777 9.863 9.761 9.813 6,415,121 +0.06(+0.61%)
Oct 23, 2013 9.772 9.820 9.595 9.754 7,532,251 -0.05(-0.53%)
Oct 22, 2013 9.802 9.899 9.706 9.806 10,537,247 +0.02(+0.20%)
Oct 21, 2013 9.720 9.818 9.557 9.786 9,470,488 +0.14(+1.43%)
Oct 18, 2013 9.496 9.670 9.317 9.648 9,361,437 +0.22(+2.30%)
Oct 17, 2013 9.251 9.437 9.206 9.432 9,558,844 +0.18(+1.96%)
Oct 16, 2013 9.219 9.306 9.138 9.251 10,530,473 +0.06(+0.70%)
Oct 15, 2013 9.274 9.326 9.133 9.186 10,225,293 -0.09(-0.93%)
Oct 14, 2013 9.149 9.288 9.099 9.272 6,924,783 +0.04(+0.43%)
Oct 11, 2013 9.229 9.339 9.177 9.233 8,717,253 -0.06(-0.64%)
Oct 10, 2013 9.072 9.460 9.054 9.292 17,757,108 +0.33(+3.74%)
Oct 09, 2013 8.864 8.995 8.687 8.957 8,561,784 +0.13(+1.42%)
Oct 08, 2013 8.900 9.088 8.751 8.832 9,965,570 -0.05(-0.52%)
Oct 07, 2013 8.993 9.099 8.877 8.878 6,629,767 -0.20(-2.21%)
Oct 04, 2013 8.909 9.115 8.847 9.079 7,129,797 +0.16(+1.77%)
Oct 03, 2013 8.988 9.075 8.547 8.921 8,236,037 -0.09(-0.99%)
Oct 02, 2013 9.111 9.129 8.922 9.011 8,311,420 -0.16(-1.74%)
Oct 01, 2013 8.880 9.172 8.875 9.170 15,081,037 +0.28(+3.14%)
Sep 27, 2013 8.968 9.047 8.873 8.891 7,370,600 -0.14(-1.55%)
Sep 26, 2013 9.084 9.158 8.880 9.031 6,992,667 -0.07(-0.73%)
Sep 25, 2013 9.181 9.258 8.975 9.097 9,105,723 -0.04(-0.49%)
Sep 24, 2013 8.948 9.195 8.934 9.142 10,662,231 +0.22(+2.49%)
Sep 23, 2013 8.864 8.959 8.712 8.920 11,793,299 +0.07(+0.77%)
Sep 20, 2013 9.287 9.287 8.803 8.851 20,646,424 -0.43(-4.65%)
Sep 19, 2013 9.324 9.356 9.237 9.283 7,710,174 +0.08(+0.90%)
Sep 18, 2013 9.394 9.426 9.013 9.201 11,224,537 -0.22(-2.36%)
Sep 17, 2013 9.410 9.516 9.287 9.423 11,845,887 +0.09(+0.96%)
Sep 16, 2013 9.464 9.539 9.330 9.333 9,849,158 -0.06(-0.63%)
Sep 13, 2013 8.886 9.408 8.875 9.392 16,168,631 +0.54(+6.07%)
Sep 12, 2013 8.891 8.927 8.764 8.855 6,663,541 -0.02(-0.22%)
Sep 11, 2013 8.995 9.041 8.816 8.875 7,466,941 -0.14(-1.55%)
Sep 10, 2013 9.000 9.075 8.971 9.014 6,280,074 +0.04(+0.48%)
Sep 09, 2013 8.964 9.099 8.903 8.971 9,747,774 +0.09(+0.99%)
Sep 06, 2013 9.174 9.228 8.857 8.884 10,198,058 -0.28(-3.11%)
Sep 05, 2013 8.893 9.219 8.893 9.168 8,797,472 +0.28(+3.14%)
Sep 04, 2013 8.927 9.022 8.844 8.889 9,781,733 -0.06(-0.66%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.