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 29, 2020	1.083	1.105	1.012	1.015	15,894,000	-0.07(-6.24%)
May 28, 2020	1.188	1.190	1.075	1.083	8,737,468	-0.09(-7.68%)
May 27, 2020	1.143	1.177	1.089	1.173	12,586,308	+0.07(+6.11%)
May 26, 2020	1.085	1.153	1.083	1.105	14,182,768	+0.06(+5.74%)
May 22, 2020	1.115	1.123	1.032	1.045	9,519,200	-0.07(-5.86%)
May 21, 2020	1.113	1.163	1.100	1.110	7,887,536	+0.00(+0.23%)
May 20, 2020	1.125	1.173	1.085	1.107	10,174,208	-0.00(-0.23%)
May 19, 2020	1.145	1.188	1.093	1.110	7,322,128	-0.03(-3.06%)
May 18, 2020	1.100	1.157	1.090	1.145	9,478,668	+0.09(+8.53%)
May 15, 2020	1.012	1.113	1.010	1.055	7,762,800	+0.02(+2.18%)
May 14, 2020	1.038	1.048	0.9900	1.032	8,014,812	-0.02(-1.90%)
May 13, 2020	1.135	1.135	1.018	1.052	11,529,708	-0.08(-7.27%)
May 12, 2020	1.195	1.230	1.115	1.135	10,554,568	-0.05(-4.62%)
May 11, 2020	1.230	1.240	1.188	1.190	6,796,432	-0.06(-4.42%)
May 08, 2020	1.220	1.298	1.205	1.245	9,414,400	+0.03(+2.26%)
May 07, 2020	1.208	1.234	1.163	1.218	10,004,772	-0.01(-1.22%)
May 06, 2020	1.350	1.350	1.225	1.232	13,478,440	-0.11(-8.53%)
May 05, 2020	1.387	1.407	1.337	1.347	8,422,476	-0.02(-1.64%)
May 04, 2020	1.460	1.482	1.350	1.370	16,269,032	-0.14(-9.42%)

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