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 31, 2014 7.856 8.105 7.854 7.896 16,225,756 +0.13(+1.62%)
Oct 30, 2014 7.641 7.821 7.641 7.771 8,034,587 +0.10(+1.32%)
Oct 29, 2014 7.577 7.610 7.538 7.669 8,255,079 +0.09(+1.22%)
Oct 28, 2014 7.606 7.625 7.259 7.577 22,291,104 -0.14(-1.87%)
Oct 27, 2014 7.756 7.839 7.676 7.721 11,233,078 -0.04(-0.52%)
Oct 24, 2014 7.630 7.828 7.582 7.761 10,279,033 +0.14(+1.87%)
Oct 23, 2014 7.544 7.691 7.523 7.619 7,688,174 +0.12(+1.63%)
Oct 22, 2014 7.536 7.602 7.490 7.497 8,963,874 -0.02(-0.27%)
Oct 21, 2014 7.542 7.604 7.483 7.518 13,360,160 +0.01(+0.12%)
Oct 20, 2014 7.331 7.573 7.298 7.508 16,270,166 +0.15(+2.01%)
Oct 17, 2014 7.322 7.453 7.276 7.361 22,086,550 +0.12(+1.61%)
Oct 16, 2014 6.977 7.416 6.932 7.244 20,912,846 +0.14(+2.00%)
Oct 15, 2014 6.733 7.167 6.615 7.102 20,068,372 +0.23(+3.39%)
Oct 14, 2014 6.886 6.934 6.809 6.870 16,347,431 +0.00(+0.00%)
Oct 13, 2014 7.041 7.089 6.851 6.870 13,309,712 -0.20(-2.90%)
Oct 10, 2014 7.056 7.289 7.052 7.074 16,829,494 +0.00(+0.03%)
Oct 09, 2014 7.305 7.361 7.036 7.073 12,864,266 -0.25(-3.38%)
Oct 08, 2014 7.230 7.337 7.128 7.320 14,325,496 +0.12(+1.61%)
Oct 07, 2014 7.283 7.393 7.202 7.204 13,681,874 -0.10(-1.39%)
Oct 06, 2014 7.479 7.496 7.303 7.305 13,449,246 -0.17(-2.22%)
Oct 03, 2014 7.595 7.661 7.468 7.472 10,040,682 -0.08(-1.03%)
Oct 02, 2014 7.446 7.593 7.315 7.549 13,589,436 +0.09(+1.24%)
Oct 01, 2014 7.593 7.597 7.438 7.457 12,598,053 -0.15(-1.99%)
Sep 30, 2014 7.756 7.782 7.605 7.608 11,313,051 -0.16(-2.04%)
Sep 29, 2014 7.708 7.824 7.649 7.767 7,321,206 +0.00(+0.05%)
Sep 26, 2014 7.767 7.870 7.695 7.763 8,652,509 -0.00(-0.05%)
Sep 25, 2014 8.002 8.066 7.767 7.767 11,242,079 -0.20(-2.57%)
Sep 24, 2014 7.821 7.992 7.776 7.972 11,473,331 +0.15(+1.86%)
Sep 23, 2014 8.005 8.005 7.826 7.826 7,148,135 -0.18(-2.31%)
Sep 22, 2014 8.002 8.026 7.944 8.011 7,184,487 +0.00(+0.00%)
Sep 19, 2014 8.186 8.205 7.990 8.011 13,508,717 -0.16(-1.92%)
Sep 18, 2014 8.125 8.197 8.037 8.168 10,070,184 +0.04(+0.48%)
Sep 17, 2014 8.282 8.303 8.116 8.129 12,177,825 -0.15(-1.85%)
Sep 16, 2014 8.024 8.393 7.994 8.282 14,890,771 +0.25(+3.08%)
Sep 15, 2014 8.048 8.085 7.976 8.035 6,414,593 -0.02(-0.23%)
Sep 12, 2014 8.131 8.199 8.027 8.053 9,235,074 -0.06(-0.80%)
Sep 11, 2014 7.952 8.123 7.937 8.118 10,560,544 +0.15(+1.90%)
Sep 10, 2014 8.020 8.027 7.894 7.966 12,187,259 -0.00(-0.05%)
Sep 09, 2014 8.153 8.177 7.952 7.970 14,118,114 -0.21(-2.53%)
Sep 08, 2014 8.328 8.385 8.160 8.177 10,795,024 -0.18(-2.12%)
Sep 05, 2014 8.182 8.354 8.125 8.354 15,011,725 +0.15(+1.80%)
Sep 04, 2014 8.051 8.216 8.040 8.206 12,294,464 +0.17(+2.09%)
Sep 03, 2014 8.125 8.133 8.018 8.038 9,064,797 -0.04(-0.50%)
Sep 02, 2014 7.809 8.116 7.798 8.079 16,641,878 +0.29(+3.67%)
Aug 29, 2014 7.929 7.793 7.793 7.793 9,810,237 -0.12(-1.49%)
Aug 28, 2014 7.834 7.917 7.742 7.911 9,911,266 +0.03(+0.42%)
Aug 27, 2014 7.874 7.900 7.801 7.878 6,018,133 +0.04(+0.51%)
Aug 26, 2014 7.777 7.871 7.687 7.838 13,116,976 +0.07(+0.85%)
Aug 25, 2014 7.986 7.986 7.675 7.772 18,888,166 -0.09(-1.14%)
Aug 22, 2014 8.004 8.155 7.766 7.862 46,811,132 +0.44(+5.95%)
Aug 21, 2014 7.636 7.647 7.387 7.420 26,742,888 -0.15(-2.03%)
Aug 20, 2014 7.488 7.583 7.341 7.574 12,539,380 +0.08(+1.10%)
Aug 19, 2014 7.477 7.563 7.466 7.491 11,416,319 +0.04(+0.57%)
Aug 18, 2014 7.341 7.466 7.321 7.449 14,561,310 +0.19(+2.55%)
Aug 15, 2014 7.673 7.676 7.220 7.264 23,241,898 -0.40(-5.24%)
Aug 14, 2014 7.603 7.678 7.475 7.665 12,165,820 +0.09(+1.19%)
Aug 13, 2014 7.552 7.581 7.407 7.576 7,576,844 +0.08(+1.00%)
Aug 12, 2014 7.627 7.629 7.442 7.501 9,214,376 -0.13(-1.71%)
Aug 11, 2014 7.512 7.643 7.458 7.631 8,163,520 +0.17(+2.31%)
Aug 08, 2014 7.502 7.502 7.380 7.458 9,639,843 -0.03(-0.42%)
Aug 07, 2014 7.649 7.687 7.486 7.490 6,648,366 -0.12(-1.52%)
Aug 06, 2014 7.519 7.664 7.490 7.605 8,790,726 +0.03(+0.41%)
Aug 05, 2014 7.605 7.700 7.541 7.574 9,426,694 -0.07(-0.86%)
Aug 04, 2014 7.577 7.718 7.572 7.640 14,878,446 +0.09(+1.14%)
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.