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 )

25.46 -5.03 (-16.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Aug 31, 2017 3.954 3.962 3.878 3.884 12,523,728 -0.06(-1.54%)
Aug 30, 2017 3.937 3.983 3.922 3.945 10,525,948 +0.01(+0.21%)
Aug 29, 2017 3.975 4.004 3.914 3.937 22,230,906 -0.08(-2.09%)
Aug 28, 2017 4.075 4.136 3.981 4.021 24,858,864 -0.05(-1.29%)
Aug 25, 2017 4.178 4.187 3.931 4.073 97,638,368 -0.50(-10.93%)
Aug 24, 2017 4.567 4.644 4.546 4.573 20,118,596 +0.06(+1.40%)
Aug 23, 2017 4.533 4.581 4.453 4.510 11,581,014 -0.03(-0.74%)
Aug 22, 2017 4.434 4.554 4.428 4.544 11,779,951 +0.14(+3.15%)
Aug 21, 2017 4.443 4.485 4.403 4.405 7,780,150 -0.05(-1.13%)
Aug 18, 2017 4.420 4.479 4.403 4.455 10,113,343 +0.03(+0.57%)
Aug 17, 2017 4.487 4.548 4.409 4.430 9,237,715 -0.06(-1.36%)
Aug 16, 2017 4.434 4.512 4.426 4.491 11,618,172 +0.10(+2.20%)
Aug 15, 2017 4.556 4.571 4.363 4.395 18,518,122 -0.19(-4.21%)
Aug 14, 2017 4.609 4.617 4.559 4.588 7,305,516 +0.02(+0.41%)
Aug 11, 2017 4.460 4.584 4.424 4.569 7,711,996 +0.06(+1.35%)
Aug 10, 2017 4.600 4.600 4.506 4.508 7,245,364 -0.13(-2.76%)
Aug 09, 2017 4.567 4.644 4.539 4.636 7,160,593 +0.03(+0.64%)
Aug 08, 2017 4.661 4.697 4.598 4.607 6,778,426 -0.05(-1.04%)
Aug 07, 2017 4.607 4.673 4.583 4.655 6,084,761 +0.05(+1.09%)
Aug 04, 2017 4.573 4.642 4.554 4.605 5,414,467 +0.06(+1.25%)
Aug 03, 2017 4.476 4.581 4.476 4.548 4,992,913 +0.06(+1.31%)
Aug 02, 2017 4.476 4.539 4.466 4.489 5,315,451 +0.00(+0.09%)
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.