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 (%)
Oct 30, 2015 8.769 8.889 8.703 8.798 6,389,849 +0.07(+0.79%)
Oct 29, 2015 8.715 8.819 8.664 8.729 3,907,261 +0.03(+0.35%)
Oct 28, 2015 8.490 8.725 8.458 8.698 4,755,142 +0.25(+2.94%)
Oct 27, 2015 8.540 8.576 8.316 8.450 6,001,668 -0.08(-0.94%)
Oct 26, 2015 8.664 8.694 8.469 8.530 7,666,889 -0.13(-1.50%)
Oct 23, 2015 9.094 9.094 8.610 8.660 12,055,666 -0.31(-3.47%)
Oct 22, 2015 8.819 9.027 8.706 8.971 8,198,122 +0.18(+2.04%)
Oct 21, 2015 8.647 8.824 8.618 8.792 6,064,246 +0.18(+2.08%)
Oct 20, 2015 8.551 8.712 8.542 8.612 8,044,807 +0.07(+0.85%)
Oct 19, 2015 8.490 8.582 8.404 8.540 3,985,283 +0.05(+0.58%)
Oct 16, 2015 8.456 8.496 8.324 8.490 4,705,728 +0.10(+1.21%)
Oct 15, 2015 8.261 8.396 8.183 8.389 4,610,970 +0.17(+2.04%)
Oct 14, 2015 8.299 8.349 8.160 8.221 3,964,969 -0.09(-1.08%)
Oct 13, 2015 8.347 8.433 8.288 8.311 4,244,259 -0.08(-0.96%)
Oct 12, 2015 8.456 8.524 8.372 8.391 3,916,331 -0.09(-1.06%)
Oct 09, 2015 8.349 8.490 8.299 8.481 5,012,306 +0.08(+0.98%)
Oct 08, 2015 8.219 8.467 8.219 8.398 5,938,921 +0.10(+1.24%)
Oct 07, 2015 8.293 8.366 8.139 8.295 6,639,771 +0.02(+0.23%)
Oct 06, 2015 8.104 8.303 8.099 8.276 9,842,627 +0.16(+2.02%)
Oct 05, 2015 7.944 8.143 7.931 8.112 10,043,402 +0.19(+2.36%)
Oct 02, 2015 7.692 7.934 7.640 7.925 7,811,255 +0.19(+2.42%)
Oct 01, 2015 7.887 7.950 7.602 7.738 10,255,374 -0.13(-1.67%)
Sep 30, 2015 7.831 7.889 7.757 7.869 8,989,462 +0.15(+1.93%)
Sep 29, 2015 7.677 7.812 7.573 7.721 11,038,833 +0.02(+0.32%)
Sep 28, 2015 7.799 7.843 7.627 7.696 8,959,650 -0.13(-1.71%)
Sep 25, 2015 7.889 7.994 7.724 7.829 8,726,627 -0.04(-0.49%)
Sep 24, 2015 7.780 7.923 7.755 7.868 7,143,857 +0.02(+0.29%)
Sep 23, 2015 7.871 7.940 7.763 7.845 4,111,995 -0.05(-0.65%)
Sep 22, 2015 7.879 7.974 7.831 7.896 5,240,580 -0.07(-0.89%)
Sep 21, 2015 8.158 8.179 7.913 7.967 8,666,603 -0.11(-1.30%)
Sep 18, 2015 8.240 8.321 8.064 8.072 10,801,113 -0.26(-3.07%)
Sep 17, 2015 8.400 8.484 8.186 8.328 8,897,752 -0.07(-0.84%)
Sep 16, 2015 8.202 8.431 8.192 8.398 8,063,601 +0.19(+2.28%)
Sep 15, 2015 8.261 8.272 8.165 8.211 5,889,172 -0.03(-0.39%)
Sep 14, 2015 8.181 8.249 8.069 8.244 7,382,352 +0.07(+0.91%)
Sep 11, 2015 8.064 8.186 7.959 8.169 7,935,846 +0.08(+1.02%)
Sep 10, 2015 7.955 8.190 7.925 8.087 7,505,928 +0.11(+1.34%)
Sep 09, 2015 8.026 8.066 7.953 7.980 7,691,151 +0.00(+0.00%)
Sep 08, 2015 8.015 8.015 7.784 7.980 11,400,522 +0.10(+1.31%)
Sep 04, 2015 7.868 7.877 7.877 7.877 8,022,116 -0.02(-0.24%)
Sep 03, 2015 7.951 8.068 7.864 7.896 11,056,688 -0.02(-0.24%)
Sep 02, 2015 7.891 7.966 7.784 7.915 13,400,482 +0.12(+1.53%)
Sep 01, 2015 7.862 7.979 7.709 7.796 12,349,895 -0.25(-3.06%)
Aug 31, 2015 8.002 8.067 7.866 8.042 13,018,170 -0.00(-0.02%)
Aug 28, 2015 8.455 8.508 7.864 8.044 44,533,812 -0.70(-8.03%)
Aug 27, 2015 8.748 8.898 8.602 8.746 15,420,661 +0.16(+1.85%)
Aug 26, 2015 8.458 8.619 8.334 8.587 19,986,366 +0.28(+3.35%)
Aug 25, 2015 8.345 8.447 8.191 8.309 24,986,044 +0.18(+2.16%)
Aug 24, 2015 7.925 8.358 7.319 8.133 12,245,882 -0.35(-4.17%)
Aug 21, 2015 8.475 8.729 8.451 8.487 10,697,877 -0.08(-0.88%)
Aug 20, 2015 8.644 8.708 8.554 8.563 7,965,606 -0.23(-2.63%)
Aug 19, 2015 8.865 8.930 8.659 8.794 9,264,989 -0.10(-1.15%)
Aug 18, 2015 8.905 9.033 8.879 8.896 8,552,660 +0.01(+0.09%)
Aug 17, 2015 8.981 8.987 8.795 8.888 5,734,631 -0.09(-1.03%)
Aug 14, 2015 8.812 9.054 8.812 8.981 12,872,563 +0.25(+2.91%)
Aug 13, 2015 8.642 8.871 8.631 8.727 5,819,153 +0.09(+1.05%)
Aug 12, 2015 8.581 8.688 8.449 8.636 6,756,291 -0.02(-0.22%)
Aug 11, 2015 8.600 8.670 8.519 8.655 6,589,999 -0.02(-0.20%)
Aug 10, 2015 8.686 8.716 8.583 8.672 6,424,299 +0.12(+1.42%)
Aug 07, 2015 8.583 8.597 8.453 8.551 5,003,560 -0.03(-0.40%)
Aug 06, 2015 8.750 8.769 8.504 8.585 5,873,106 -0.20(-2.24%)
Aug 05, 2015 8.648 8.828 8.640 8.782 6,560,170 +0.16(+1.80%)
Aug 04, 2015 8.464 8.642 8.432 8.627 9,529,495 +0.12(+1.38%)
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.