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 (%)
Nov 30, 2009 4.260 4.267 3.998 4.109 47,898,568 -0.15(-3.59%)
Nov 27, 2009 4.198 4.286 4.164 4.262 10,416,560 -0.05(-1.09%)
Nov 25, 2009 4.269 4.329 4.224 4.309 18,369,780 +0.05(+1.27%)
Nov 24, 2009 4.333 4.360 4.237 4.255 23,322,452 -0.06(-1.48%)
Nov 23, 2009 4.343 4.385 4.287 4.319 28,020,202 +0.03(+0.67%)
Nov 20, 2009 4.109 4.318 4.109 4.291 35,932,452 +0.17(+4.04%)
Nov 19, 2009 4.124 4.146 4.040 4.124 41,663,192 +0.07(+1.70%)
Nov 18, 2009 4.065 4.073 4.006 4.055 24,292,404 +0.02(+0.50%)
Nov 17, 2009 4.094 4.099 3.954 4.035 20,380,876 -0.07(-1.76%)
Nov 16, 2009 4.003 4.153 4.001 4.107 26,328,368 +0.12(+3.00%)
Nov 13, 2009 4.099 4.117 3.946 3.988 45,236,552 -0.16(-3.78%)
Nov 12, 2009 4.067 4.178 4.065 4.144 26,348,900 +0.03(+0.78%)
Nov 11, 2009 4.230 4.230 4.040 4.112 36,972,980 -0.13(-2.98%)
Nov 10, 2009 4.381 4.381 4.195 4.238 25,681,840 +0.05(+1.12%)
Nov 09, 2009 4.206 4.309 4.183 4.191 18,741,210 +0.05(+1.10%)
Nov 06, 2009 4.047 4.151 4.023 4.146 14,020,028 +0.07(+1.82%)
Nov 05, 2009 4.025 4.124 3.994 4.072 17,892,328 +0.08(+1.90%)
Nov 04, 2009 4.085 4.099 3.988 3.996 20,285,062 -0.04(-1.00%)
Nov 03, 2009 4.050 4.097 3.979 4.036 17,670,816 -0.04(-0.87%)
Nov 02, 2009 4.116 4.148 4.008 4.072 24,162,452 -0.02(-0.41%)
Oct 30, 2009 4.116 4.126 4.041 4.089 38,896,396 -0.04(-1.06%)
Oct 29, 2009 4.111 4.166 4.077 4.132 20,880,308 +0.05(+1.32%)
Oct 28, 2009 4.158 4.168 4.070 4.079 29,485,160 -0.06(-1.50%)
Oct 27, 2009 4.063 4.154 4.035 4.141 41,617,928 +0.09(+2.16%)
Oct 26, 2009 4.193 4.246 4.025 4.053 36,992,772 -0.12(-2.79%)
Oct 23, 2009 4.186 4.205 4.134 4.169 28,713,540 -0.08(-1.86%)
Oct 22, 2009 4.275 4.336 4.190 4.249 32,877,246 -0.02(-0.39%)
Oct 21, 2009 4.319 4.402 4.257 4.265 44,510,528 -0.05(-1.21%)
Oct 20, 2009 4.381 4.392 4.287 4.318 74,528,400 -0.42(-8.91%)
Oct 19, 2009 4.696 4.764 4.676 4.740 14,533,660 +0.07(+1.55%)
Oct 16, 2009 4.658 4.723 4.600 4.668 22,650,574 -0.02(-0.40%)
Oct 15, 2009 4.723 4.817 4.668 4.686 35,310,288 -0.05(-1.14%)
Oct 14, 2009 4.644 4.755 4.644 4.740 29,667,088 +0.14(+3.00%)
Oct 13, 2009 4.516 4.634 4.481 4.602 25,825,294 +0.08(+1.79%)
Oct 12, 2009 4.568 4.619 4.488 4.521 15,169,982 -0.02(-0.37%)
Oct 09, 2009 4.605 4.605 4.505 4.538 22,939,110 -0.07(-1.50%)
Oct 08, 2009 4.553 4.654 4.491 4.607 43,463,448 +0.19(+4.31%)
Oct 07, 2009 4.434 4.482 4.393 4.417 23,811,880 -0.06(-1.43%)
Oct 06, 2009 4.425 4.511 4.294 4.481 15,139,796 +0.10(+2.27%)
Oct 05, 2009 4.314 4.393 4.277 4.381 18,887,896 +0.06(+1.36%)
Oct 02, 2009 4.333 4.410 4.311 4.323 19,183,080 -0.06(-1.31%)
Oct 01, 2009 4.467 4.513 4.365 4.380 26,657,340 -0.08(-1.70%)
Sep 30, 2009 4.530 4.550 4.405 4.456 25,310,772 -0.05(-1.19%)
Sep 29, 2009 4.430 4.555 4.427 4.509 17,310,430 +0.07(+1.52%)
Sep 28, 2009 4.395 4.457 4.353 4.442 15,599,431 +0.06(+1.34%)
Sep 25, 2009 4.388 4.442 4.338 4.383 15,827,804 -0.03(-0.72%)
Sep 24, 2009 4.511 4.538 4.388 4.415 19,939,694 -0.07(-1.61%)
Sep 23, 2009 4.419 4.582 4.378 4.488 27,371,482 +0.07(+1.60%)
Sep 22, 2009 4.457 4.481 4.375 4.417 14,443,477 -0.01(-0.15%)
Sep 21, 2009 4.508 4.557 4.400 4.424 26,108,354 -0.09(-1.90%)
Sep 18, 2009 4.361 4.599 4.323 4.509 53,663,380 +0.17(+3.84%)
Sep 17, 2009 4.346 4.375 4.303 4.343 21,964,460 +0.08(+1.84%)
Sep 16, 2009 4.275 4.373 4.208 4.264 26,573,584 -0.00(-0.02%)
Sep 15, 2009 4.319 4.350 4.254 4.265 20,992,990 -0.04(-0.98%)
Sep 14, 2009 4.126 4.360 4.082 4.307 40,582,024 +0.15(+3.60%)
Sep 11, 2009 4.222 4.222 4.131 4.158 18,685,924 -0.05(-1.28%)
Sep 10, 2009 4.232 4.240 4.109 4.211 21,471,896 -0.01(-0.12%)
Sep 09, 2009 4.228 4.275 4.174 4.217 22,263,608 +0.02(+0.48%)
Sep 08, 2009 4.116 4.212 4.085 4.196 28,189,078 +0.15(+3.62%)
Sep 04, 2009 4.026 4.063 3.946 4.050 18,218,572 +0.02(+0.46%)
Sep 03, 2009 3.934 4.040 3.893 4.031 17,727,332 +0.08(+2.09%)
Sep 02, 2009 3.920 3.993 3.861 3.949 25,950,356 +0.02(+0.60%)
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.