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 )

11.90 +0.69 (+6.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 2.553 2.590 2.538 2.540 11,676,000 -0.01(-0.29%)
Mar 28, 2019 2.590 2.623 2.518 2.547 12,487,736 -0.02(-0.97%)
Mar 27, 2019 2.592 2.635 2.562 2.572 10,420,952 -0.02(-0.58%)
Mar 26, 2019 2.527 2.609 2.522 2.587 14,140,212 +0.05(+2.07%)
Mar 25, 2019 2.615 2.623 2.518 2.535 17,944,796 -0.08(-2.97%)
Mar 22, 2019 2.663 2.665 2.610 2.612 13,156,000 -0.03(-0.95%)
Mar 21, 2019 2.618 2.683 2.587 2.638 12,819,072 +0.01(+0.48%)
Mar 20, 2019 2.740 2.740 2.600 2.625 16,415,640 -0.12(-4.20%)
Mar 19, 2019 2.768 2.810 2.725 2.740 12,359,360 -0.03(-0.99%)
Mar 18, 2019 2.772 2.792 2.745 2.768 9,804,932 +0.00(+0.09%)
Mar 15, 2019 2.748 2.780 2.725 2.765 14,149,600 +0.03(+1.00%)
Mar 14, 2019 2.828 2.835 2.725 2.737 11,358,276 -0.06(-2.23%)
Mar 13, 2019 2.790 2.814 2.773 2.800 9,052,913 +0.03(+0.96%)
Mar 12, 2019 2.727 2.793 2.715 2.773 8,949,070 +0.05(+1.86%)
Mar 11, 2019 2.655 2.727 2.633 2.723 11,171,541 +0.07(+2.64%)
Mar 08, 2019 2.677 2.713 2.599 2.652 25,523,974 -0.15(-5.35%)
Mar 07, 2019 2.795 2.819 2.766 2.802 7,491,383 +0.01(+0.26%)
Mar 06, 2019 2.819 2.868 2.795 2.795 13,701,159 -0.01(-0.35%)
Mar 05, 2019 2.921 2.926 2.747 2.805 22,899,046 +0.01(+0.26%)
Mar 04, 2019 2.851 2.865 2.773 2.798 9,193,180 -0.04(-1.53%)
Mar 01, 2019 2.873 2.904 2.841 2.841 7,862,820 +0.01(+0.43%)
Feb 28, 2019 2.827 2.868 2.802 2.829 11,663,595 +0.01(+0.26%)
Feb 27, 2019 2.819 2.885 2.810 2.822 14,050,358 +0.01(+0.26%)
Feb 26, 2019 2.790 2.831 2.781 2.815 8,922,622 +0.02(+0.78%)
Feb 25, 2019 2.752 2.853 2.752 2.793 14,865,759 +0.04(+1.58%)
Feb 22, 2019 2.665 2.752 2.665 2.749 13,438,590 +0.08(+3.08%)
Feb 21, 2019 2.715 2.730 2.662 2.667 10,293,595 -0.04(-1.52%)
Feb 20, 2019 2.715 2.732 2.696 2.708 12,239,965 +0.00(+0.00%)
Feb 19, 2019 2.771 2.773 2.691 2.708 13,671,042 -0.06(-2.01%)
Feb 15, 2019 2.740 2.766 2.727 2.764 9,147,373 +0.02(+0.88%)
Feb 14, 2019 2.749 2.761 2.718 2.740 10,208,978 -0.03(-1.22%)
Feb 13, 2019 2.795 2.839 2.752 2.773 8,820,470 -0.02(-0.69%)
Feb 12, 2019 2.732 2.802 2.732 2.793 11,073,007 +0.06(+2.21%)
Feb 11, 2019 2.752 2.754 2.698 2.732 7,930,472 -0.01(-0.44%)
Feb 08, 2019 2.754 2.778 2.735 2.744 7,450,489 -0.03(-1.05%)
Feb 07, 2019 2.756 2.802 2.715 2.773 8,358,485 -0.01(-0.35%)
Feb 06, 2019 2.810 2.829 2.756 2.783 14,390,446 -0.07(-2.38%)
Feb 05, 2019 2.747 2.856 2.744 2.851 17,657,300 +0.10(+3.69%)
Feb 04, 2019 2.718 2.776 2.660 2.749 17,663,520 +0.03(+1.16%)
Feb 01, 2019 2.735 2.764 2.703 2.718 14,381,533 -0.02(-0.88%)
Jan 31, 2019 2.701 2.788 2.684 2.742 25,019,368 +0.03(+1.25%)
Jan 30, 2019 2.720 2.749 2.686 2.708 25,426,546 -0.02(-0.71%)
Jan 29, 2019 2.996 3.022 2.686 2.727 135,874,640 -1.02(-27.23%)
Jan 28, 2019 3.806 3.818 3.625 3.748 12,344,566 -0.10(-2.52%)
Jan 25, 2019 3.859 3.883 3.803 3.845 7,920,720 +0.02(+0.63%)
Jan 24, 2019 3.743 3.820 3.733 3.820 5,297,928 +0.08(+2.07%)
Jan 23, 2019 3.702 3.765 3.658 3.743 7,597,100 +0.05(+1.38%)
Jan 22, 2019 3.823 3.845 3.666 3.692 13,187,672 -0.16(-4.14%)
Jan 18, 2019 3.874 4.086 3.840 3.852 35,348,364 +0.04(+1.01%)
Jan 17, 2019 3.745 3.825 3.699 3.813 7,208,566 +0.02(+0.57%)
Jan 16, 2019 3.765 3.842 3.719 3.791 8,241,027 +0.04(+0.97%)
Jan 15, 2019 3.772 3.782 3.673 3.755 9,215,281 -0.03(-0.70%)
Jan 14, 2019 3.830 3.903 3.765 3.782 14,933,494 -0.05(-1.32%)
Jan 11, 2019 3.835 3.881 3.812 3.832 10,007,188 -0.03(-0.69%)
Jan 10, 2019 3.806 3.869 3.753 3.859 12,013,469 -0.00(-0.13%)
Jan 09, 2019 3.830 3.963 3.801 3.864 14,700,488 +0.04(+1.08%)
Jan 08, 2019 3.748 3.842 3.663 3.823 14,242,445 +0.08(+2.13%)
Jan 07, 2019 3.654 3.823 3.612 3.743 19,512,388 +0.06(+1.58%)
Jan 04, 2019 3.392 3.697 3.313 3.685 49,279,520 +0.55(+17.50%)
Jan 03, 2019 3.139 3.206 3.068 3.136 7,238,960 -0.02(-0.77%)
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.