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 (%)
Dec 30, 2011 4.099 4.099 4.062 4.062 6,221,670 -0.04(-0.90%)
Dec 29, 2011 4.048 4.102 4.028 4.099 7,673,843 +0.05(+1.16%)
Dec 28, 2011 4.043 4.067 3.995 4.052 10,419,762 +0.03(+0.63%)
Dec 27, 2011 4.018 4.040 3.969 4.026 6,863,797 +0.00(+0.00%)
Dec 23, 2011 4.021 4.043 3.996 4.026 9,084,191 +0.06(+1.61%)
Dec 21, 2011 3.952 3.986 3.909 3.962 8,343,321 +0.01(+0.30%)
Dec 20, 2011 3.883 3.959 3.882 3.951 10,542,459 +0.13(+3.53%)
Dec 19, 2011 3.949 3.954 3.811 3.816 12,034,917 -0.11(-2.87%)
Dec 16, 2011 4.010 4.026 3.902 3.929 15,770,867 -0.06(-1.52%)
Dec 15, 2011 3.984 4.041 3.978 3.989 20,012,482 +0.04(+0.89%)
Dec 14, 2011 4.033 4.044 3.940 3.954 19,949,134 -0.10(-2.41%)
Dec 13, 2011 4.139 4.148 4.035 4.052 25,234,532 -0.11(-2.59%)
Dec 12, 2011 4.055 4.166 4.011 4.159 24,890,258 +0.09(+2.11%)
Dec 09, 2011 3.971 4.092 3.971 4.073 20,778,702 +0.11(+2.67%)
Dec 08, 2011 3.966 4.013 3.940 3.967 18,122,032 -0.02(-0.51%)
Dec 07, 2011 3.912 4.035 3.893 3.988 20,996,084 +0.06(+1.50%)
Dec 06, 2011 3.961 3.978 3.927 3.929 12,785,209 -0.06(-1.44%)
Dec 05, 2011 3.947 3.991 3.902 3.986 16,007,089 +0.08(+1.98%)
Dec 02, 2011 3.994 4.015 3.893 3.909 12,880,257 -0.02(-0.60%)
Dec 01, 2011 3.888 3.957 3.856 3.932 14,031,589 +0.04(+1.04%)
Nov 30, 2011 3.917 3.942 3.821 3.892 19,711,844 +0.06(+1.63%)
Nov 29, 2011 3.792 3.912 3.787 3.829 28,494,238 +0.07(+1.74%)
Nov 28, 2011 3.710 3.786 3.710 3.764 20,423,388 +0.14(+3.95%)
Nov 25, 2011 3.693 3.708 3.612 3.621 10,439,611 -0.10(-2.71%)
Nov 23, 2011 3.752 3.764 3.680 3.722 22,503,596 -0.05(-1.43%)
Nov 22, 2011 3.808 3.828 3.769 3.776 23,325,654 -0.05(-1.28%)
Nov 21, 2011 3.715 3.861 3.685 3.824 32,693,476 +0.04(+1.16%)
Nov 18, 2011 3.705 3.838 3.691 3.781 36,185,084 +0.09(+2.42%)
Nov 17, 2011 3.737 3.845 3.661 3.691 41,916,608 -0.10(-2.62%)
Nov 16, 2011 3.907 3.915 3.744 3.791 68,325,600 -0.18(-4.41%)
Nov 15, 2011 4.124 4.126 3.959 3.966 42,108,188 -0.18(-4.38%)
Nov 14, 2011 4.181 4.181 4.043 4.148 19,135,726 -0.09(-2.11%)
Nov 11, 2011 4.185 4.284 4.161 4.237 14,550,763 +0.10(+2.32%)
Nov 10, 2011 4.240 4.240 4.111 4.141 20,048,318 -0.05(-1.28%)
Nov 09, 2011 4.225 4.292 4.186 4.195 10,975,930 -0.12(-2.81%)
Nov 08, 2011 4.294 4.327 4.228 4.316 11,694,546 +0.03(+0.75%)
Nov 07, 2011 4.328 4.339 4.260 4.284 11,494,213 -0.04(-0.93%)
Nov 04, 2011 4.329 4.358 4.289 4.324 16,178,501 -0.02(-0.54%)
Nov 03, 2011 4.255 4.353 4.189 4.348 15,399,104 +0.12(+2.91%)
Nov 02, 2011 4.250 4.274 4.210 4.225 20,336,200 +0.01(+0.24%)
Nov 01, 2011 4.191 4.259 4.127 4.215 22,489,582 -0.09(-2.07%)
Oct 31, 2011 4.380 4.400 4.301 4.304 23,478,632 -0.11(-2.40%)
Oct 28, 2011 4.358 4.488 4.350 4.410 18,948,284 +0.05(+1.12%)
Oct 27, 2011 4.338 4.385 4.252 4.361 16,227,905 +0.15(+3.47%)
Oct 26, 2011 4.324 4.341 4.200 4.215 26,190,284 -0.09(-2.19%)
Oct 25, 2011 4.275 4.383 4.247 4.309 21,418,796 +0.00(+0.08%)
Oct 24, 2011 4.230 4.306 4.185 4.306 27,128,528 +0.09(+2.16%)
Oct 21, 2011 4.274 4.360 4.215 4.215 27,235,328 -0.00(-0.08%)
Oct 20, 2011 4.186 4.228 4.154 4.218 11,866,113 +0.03(+0.76%)
Oct 19, 2011 4.188 4.210 4.148 4.186 16,868,452 -0.02(-0.44%)
Oct 18, 2011 4.077 4.238 4.067 4.205 21,494,418 +0.12(+3.05%)
Oct 17, 2011 4.232 4.237 4.011 4.080 35,560,144 -0.15(-3.66%)
Oct 14, 2011 4.277 4.289 4.196 4.235 17,572,816 -0.01(-0.24%)
Oct 13, 2011 4.277 4.318 4.223 4.245 15,677,007 -0.07(-1.68%)
Oct 12, 2011 4.208 4.388 4.193 4.318 35,675,172 +0.12(+2.93%)
Oct 11, 2011 4.129 4.201 4.087 4.195 16,416,855 +0.06(+1.38%)
Oct 10, 2011 4.153 4.211 4.088 4.137 19,710,708 +0.04(+1.03%)
Oct 07, 2011 4.095 4.148 4.055 4.095 23,856,776 +0.05(+1.12%)
Oct 06, 2011 4.035 4.060 3.994 4.050 23,622,224 +0.03(+0.80%)
Oct 05, 2011 4.015 4.036 3.912 4.018 17,882,394 +0.01(+0.34%)
Oct 04, 2011 3.804 4.004 3.730 4.004 21,959,428 +0.14(+3.57%)
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.