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 )

23.14 +0.53 (+2.34%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	6.934	6.959	6.857	6.876	13,315,176	-0.06(-0.84%)
May 29, 2014	6.957	7.012	6.854	6.934	13,519,184	-0.01(-0.10%)
May 28, 2014	6.774	6.952	6.681	6.941	15,163,647	+0.17(+2.47%)
May 27, 2014	7.030	7.094	6.750	6.774	17,208,034	-0.21(-2.97%)
May 23, 2014	7.001	6.981	6.981	6.981	33,128,188	+0.26(+3.81%)
May 22, 2014	6.685	6.801	6.549	6.725	11,827,592	+0.01(+0.22%)
May 21, 2014	6.621	6.778	6.621	6.710	14,691,048	+0.09(+1.40%)
May 20, 2014	6.699	6.752	6.589	6.618	18,790,280	-0.10(-1.49%)
May 19, 2014	6.596	6.752	6.498	6.718	20,181,622	+0.14(+2.10%)
May 16, 2014	6.438	6.581	6.434	6.580	10,703,803	+0.06(+0.98%)
May 15, 2014	6.565	6.580	6.376	6.516	13,252,613	-0.11(-1.62%)
May 14, 2014	6.839	6.847	6.609	6.623	11,929,175	-0.25(-3.67%)
May 13, 2014	6.710	6.903	6.696	6.876	14,163,455	+0.19(+2.80%)
May 12, 2014	6.647	6.776	6.639	6.689	10,635,178	+0.05(+0.71%)
May 09, 2014	6.541	6.681	6.496	6.641	9,656,273	+0.10(+1.50%)
May 08, 2014	6.500	6.683	6.483	6.543	15,902,482	+0.03(+0.50%)
May 07, 2014	6.883	6.903	6.480	6.511	30,500,744	-0.33(-4.83%)
May 06, 2014	6.963	6.968	6.833	6.841	13,263,606	-0.09(-1.28%)
May 05, 2014	7.152	7.172	6.925	6.930	16,277,925	-0.32(-4.43%)
May 02, 2014	7.146	7.355	7.132	7.252	10,353,083	+0.12(+1.68%)

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