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 )

17.98 -0.03 (-0.17%)
Streaming Delayed Price Updated: 1:30 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 (%)
May 29, 2009 3.989 4.200 3.974 4.200 42,956,808 +0.24(+6.03%)
May 28, 2009 3.757 3.976 3.757 3.961 41,850,764 +0.26(+6.91%)
May 27, 2009 3.939 3.939 3.700 3.705 47,036,392 -0.23(-5.78%)
May 26, 2009 3.786 3.979 3.749 3.932 39,870,684 +0.14(+3.59%)
May 22, 2009 3.863 3.917 3.767 3.796 44,043,172 +0.03(+0.76%)
May 21, 2009 3.937 3.971 3.678 3.767 138,542,512 -0.69(-15.45%)
May 20, 2009 4.370 4.566 4.353 4.456 33,603,476 +0.11(+2.52%)
May 19, 2009 4.405 4.417 4.316 4.346 23,736,004 -0.08(-1.75%)
May 18, 2009 4.518 4.518 4.306 4.424 26,704,118 -0.03(-0.72%)
May 15, 2009 4.358 4.575 4.356 4.456 25,229,430 +0.08(+1.93%)
May 14, 2009 4.321 4.525 4.254 4.371 28,221,670 +0.05(+1.21%)
May 13, 2009 4.339 4.363 4.225 4.319 20,593,358 -0.10(-2.25%)
May 12, 2009 4.536 4.545 4.302 4.419 18,808,982 -0.07(-1.54%)
May 11, 2009 4.408 4.523 4.250 4.488 23,698,730 +0.09(+2.03%)
May 08, 2009 4.583 4.636 4.358 4.398 28,591,436 -0.13(-2.90%)
May 07, 2009 4.659 4.711 4.363 4.530 35,094,972 -0.10(-2.18%)
May 06, 2009 4.898 4.898 4.548 4.631 41,529,796 -0.27(-5.43%)
May 05, 2009 4.964 4.984 4.804 4.897 19,342,392 -0.04(-0.85%)
May 04, 2009 4.987 5.099 4.886 4.939 21,589,086 +0.00(+0.00%)
May 01, 2009 5.067 5.075 4.885 4.939 15,918,052 -0.14(-2.72%)
Apr 30, 2009 5.176 5.232 5.041 5.077 19,345,492 +0.01(+0.23%)
Apr 29, 2009 5.041 5.188 5.008 5.065 16,338,400 +0.07(+1.42%)
Apr 28, 2009 5.067 5.147 4.935 4.994 14,245,277 -0.14(-2.66%)
Apr 27, 2009 5.169 5.250 5.070 5.131 14,013,214 -0.14(-2.65%)
Apr 24, 2009 5.188 5.333 5.067 5.270 15,386,765 +0.14(+2.66%)
Apr 23, 2009 5.026 5.156 4.989 5.134 18,278,372 +0.11(+2.14%)
Apr 22, 2009 4.971 5.193 4.860 5.026 24,549,080 +0.02(+0.37%)
Apr 21, 2009 4.779 5.050 4.720 5.008 18,770,646 +0.23(+4.75%)
Apr 20, 2009 4.767 4.811 4.683 4.780 17,159,668 -0.07(-1.49%)
Apr 17, 2009 5.092 5.141 4.690 4.853 51,231,544 -0.15(-2.93%)
Apr 16, 2009 5.474 5.474 4.939 4.999 54,614,828 -0.37(-6.90%)
Apr 15, 2009 5.301 5.393 5.235 5.370 12,244,488 +0.07(+1.30%)
Apr 14, 2009 5.395 5.434 5.280 5.301 18,284,552 -0.13(-2.48%)
Apr 13, 2009 5.434 5.524 5.358 5.435 22,876,808 -0.02(-0.40%)
Apr 09, 2009 5.220 5.464 5.087 5.457 20,365,346 +0.35(+6.86%)
Apr 08, 2009 4.939 5.107 4.929 5.107 16,040,239 +0.18(+3.73%)
Apr 07, 2009 4.733 4.971 4.636 4.924 22,558,876 +0.11(+2.20%)
Apr 06, 2009 4.834 4.940 4.713 4.817 36,207,152 -0.20(-3.90%)
Apr 03, 2009 5.058 5.267 4.908 5.013 41,839,792 -0.05(-1.06%)
Apr 02, 2009 4.833 5.136 4.797 5.067 25,599,796 +0.32(+6.74%)
Apr 01, 2009 4.804 4.804 4.642 4.747 23,806,818 +0.03(+0.64%)
Mar 31, 2009 4.599 4.875 4.572 4.716 32,128,118 +0.16(+3.51%)
Mar 30, 2009 4.575 4.609 4.430 4.557 19,844,360 +0.14(+3.28%)
Mar 26, 2009 4.745 4.789 4.341 4.412 65,294,468 -0.11(-2.35%)
Mar 25, 2009 4.607 4.607 4.292 4.518 38,324,740 -0.04(-0.78%)
Mar 24, 2009 4.420 4.700 4.343 4.553 37,316,388 +0.07(+1.62%)
Mar 23, 2009 4.420 4.481 4.413 4.481 32,597,512 +0.30(+7.12%)
Mar 20, 2009 4.344 4.365 4.124 4.183 22,128,186 -0.10(-2.24%)
Mar 19, 2009 4.228 4.355 4.079 4.279 21,798,194 +0.10(+2.39%)
Mar 18, 2009 4.174 4.318 4.097 4.179 27,860,286 -0.02(-0.50%)
Mar 17, 2009 4.100 4.210 4.020 4.200 18,830,572 +0.09(+2.21%)
Mar 16, 2009 4.376 4.376 4.084 4.109 16,223,462 -0.21(-4.87%)
Mar 13, 2009 4.292 4.393 4.223 4.319 0 +0.04(+1.02%)
Mar 12, 2009 4.250 4.289 4.043 4.275 18,572,560 +0.02(+0.55%)
Mar 11, 2009 4.230 4.398 4.149 4.252 19,663,210 +0.01(+0.20%)
Mar 10, 2009 3.952 4.274 3.914 4.243 24,131,244 +0.39(+10.09%)
Mar 09, 2009 3.733 3.882 3.671 3.855 27,568,452 +0.09(+2.32%)
Mar 06, 2009 4.006 4.072 3.673 3.767 0 -0.18(-4.60%)
Mar 05, 2009 4.489 4.528 3.760 3.949 89,170,240 -0.65(-14.07%)
Mar 04, 2009 4.467 4.666 4.461 4.595 16,928,538 +0.20(+4.64%)
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.