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 )

18.01 +2.09 (+13.13%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 29, 2008 7.406 7.533 7.346 7.384 10,002,825 -0.04(-0.50%)
Aug 28, 2008 7.282 7.455 7.282 7.421 10,162,617 +0.17(+2.30%)
Aug 27, 2008 7.255 7.347 7.209 7.255 10,545,697 -0.00(-0.02%)
Aug 26, 2008 7.256 7.277 7.086 7.256 19,048,406 -0.03(-0.35%)
Aug 25, 2008 7.351 7.432 7.204 7.282 12,828,584 -0.15(-2.04%)
Aug 22, 2008 7.405 7.533 7.288 7.433 15,930,023 +0.11(+1.56%)
Aug 21, 2008 6.997 7.383 6.716 7.319 68,029,832 -0.01(-0.09%)
Aug 20, 2008 7.489 7.489 7.198 7.326 16,495,233 -0.09(-1.18%)
Aug 19, 2008 7.398 7.578 7.282 7.413 18,741,114 -0.02(-0.32%)
Aug 18, 2008 7.319 7.467 7.149 7.437 21,947,980 +0.16(+2.24%)
Aug 15, 2008 7.533 7.597 7.243 7.273 0 -0.21(-2.75%)
Aug 14, 2008 7.460 7.575 7.295 7.479 14,020,022 +0.04(+0.50%)
Aug 13, 2008 7.573 7.575 7.305 7.442 15,476,948 -0.16(-2.08%)
Aug 12, 2008 7.674 7.674 7.526 7.600 18,102,112 -0.10(-1.35%)
Aug 11, 2008 7.359 8.027 7.317 7.704 31,074,542 +0.26(+3.51%)
Aug 08, 2008 6.938 7.480 6.933 7.443 16,366,910 +0.47(+6.76%)
Aug 07, 2008 7.139 7.139 6.948 6.972 12,693,131 -0.23(-3.18%)
Aug 06, 2008 7.171 7.322 7.016 7.201 13,078,220 -0.02(-0.28%)
Aug 05, 2008 6.696 7.248 6.696 7.221 14,012,525 +0.58(+8.80%)
Aug 04, 2008 6.691 6.735 6.534 6.637 11,045,848 -0.07(-1.00%)
Aug 01, 2008 6.883 6.883 6.576 6.704 10,618,520 -0.11(-1.68%)
Jul 31, 2008 6.819 7.065 6.797 6.819 10,647,007 -0.09(-1.24%)
Jul 30, 2008 7.023 7.120 6.671 6.905 19,717,042 -0.08(-1.16%)
Jul 29, 2008 6.985 7.070 6.706 6.985 15,417,509 +0.15(+2.27%)
Jul 28, 2008 6.979 6.994 6.647 6.831 22,525,156 -0.16(-2.31%)
Jul 25, 2008 7.221 7.292 6.959 6.992 16,969,244 -0.17(-2.40%)
Jul 24, 2008 7.363 7.484 7.134 7.164 11,990,907 -0.28(-3.78%)
Jul 23, 2008 7.305 7.666 7.209 7.445 24,711,092 +0.13(+1.82%)
Jul 22, 2008 7.181 7.396 7.016 7.312 17,975,232 +0.07(+0.91%)
Jul 21, 2008 7.622 7.708 7.209 7.246 14,944,246 -0.37(-4.86%)
Jul 18, 2008 7.549 7.650 7.263 7.617 26,183,174 +0.32(+4.43%)
Jul 17, 2008 7.196 7.534 7.051 7.294 16,044,350 +0.10(+1.36%)
Jul 16, 2008 6.960 7.218 6.821 7.196 15,785,214 +0.26(+3.74%)
Jul 15, 2008 6.750 7.177 6.502 6.937 28,980,522 +0.16(+2.33%)
Jul 14, 2008 6.741 6.901 6.693 6.778 20,770,848 +0.17(+2.52%)
Jul 11, 2008 6.479 6.819 6.332 6.612 24,232,014 +0.06(+0.93%)
Jul 10, 2008 6.617 6.777 6.482 6.551 15,593,341 -0.08(-1.17%)
Jul 09, 2008 6.884 6.979 6.613 6.629 20,256,284 -0.22(-3.27%)
Jul 08, 2008 6.566 6.871 6.415 6.853 22,458,802 +0.23(+3.43%)
Jul 07, 2008 6.568 6.711 6.523 6.625 21,794,438 +0.10(+1.50%)
Jul 04, 2008 6.807 6.900 6.450 6.528 13,076,592 +0.00(+0.00%)
Jul 03, 2008 6.807 6.900 6.450 6.528 13,076,592 -0.27(-4.03%)
Jul 02, 2008 6.901 7.139 6.785 6.802 23,473,404 -0.06(-0.83%)
Jul 01, 2008 6.741 6.878 6.607 6.859 30,849,134 +0.06(+0.87%)
Jun 30, 2008 7.155 7.265 6.778 6.800 29,935,282 -0.41(-5.67%)
Jun 27, 2008 7.327 7.401 7.189 7.209 22,488,066 -0.12(-1.61%)
Jun 26, 2008 7.644 7.644 7.312 7.327 16,063,260 -0.42(-5.41%)
Jun 25, 2008 7.731 7.906 7.650 7.746 15,734,711 +0.10(+1.37%)
Jun 24, 2008 7.658 7.846 7.566 7.642 16,236,389 -0.06(-0.74%)
Jun 23, 2008 7.649 7.731 7.512 7.699 21,428,462 +0.05(+0.70%)
Jun 20, 2008 7.994 7.994 7.645 7.645 26,618,492 -0.42(-5.26%)
Jun 19, 2008 7.832 8.080 7.778 8.069 23,415,338 +0.22(+2.77%)
Jun 18, 2008 7.815 7.999 7.709 7.852 20,925,210 -0.04(-0.45%)
Jun 17, 2008 8.108 8.125 7.767 7.888 22,248,280 -0.18(-2.25%)
Jun 16, 2008 7.674 8.169 7.652 8.069 39,936,152 +0.58(+7.71%)
Jun 13, 2008 7.327 7.536 7.326 7.492 27,607,482 +0.27(+3.70%)
Jun 12, 2008 7.253 7.544 7.162 7.225 27,547,118 +0.07(+0.96%)
Jun 11, 2008 7.507 7.521 7.155 7.155 29,275,946 -0.36(-4.75%)
Jun 10, 2008 7.615 7.729 7.464 7.512 23,836,874 -0.20(-2.62%)
Jun 09, 2008 7.659 7.822 7.561 7.714 21,808,702 +0.14(+1.84%)
Jun 06, 2008 7.866 7.967 7.575 7.575 27,746,678 -0.43(-5.38%)
Jun 05, 2008 8.048 8.103 7.901 8.006 23,795,964 +0.03(+0.38%)
Jun 04, 2008 8.140 8.149 7.830 7.975 22,322,530 -0.18(-2.17%)
Jun 03, 2008 8.288 8.330 8.069 8.152 20,885,608 -0.12(-1.48%)
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.