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 )

23.14 +0.93 (+4.19%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 31, 2016 5.631 5.724 5.597 5.613 14,304,181 -0.02(-0.35%)
Aug 30, 2016 5.712 5.726 5.589 5.633 14,461,395 -0.09(-1.66%)
Aug 29, 2016 5.684 5.728 5.603 5.728 22,283,764 +0.05(+0.80%)
Aug 26, 2016 5.975 6.032 5.672 5.682 73,308,000 -0.68(-10.63%)
Aug 25, 2016 6.261 6.376 6.184 6.358 31,021,382 +0.09(+1.42%)
Aug 24, 2016 6.352 6.408 6.251 6.269 13,732,258 -0.08(-1.18%)
Aug 23, 2016 6.332 6.459 6.293 6.344 14,366,091 +0.12(+2.00%)
Aug 22, 2016 6.327 6.346 6.180 6.220 8,456,370 -0.05(-0.82%)
Aug 19, 2016 6.141 6.311 6.107 6.271 10,949,843 +0.11(+1.76%)
Aug 18, 2016 6.115 6.165 6.043 6.162 7,992,497 +0.07(+1.14%)
Aug 17, 2016 6.103 6.117 6.030 6.093 8,915,114 -0.07(-1.12%)
Aug 16, 2016 6.259 6.317 6.160 6.162 8,026,568 -0.11(-1.76%)
Aug 15, 2016 6.190 6.342 6.190 6.273 7,233,487 +0.08(+1.21%)
Aug 12, 2016 6.129 6.273 6.093 6.198 10,855,299 +0.05(+0.77%)
Aug 11, 2016 6.036 6.162 6.016 6.151 12,532,895 +0.19(+3.18%)
Aug 10, 2016 5.852 5.977 5.852 5.961 8,852,986 +0.10(+1.75%)
Aug 09, 2016 5.884 5.975 5.832 5.858 11,368,629 -0.03(-0.54%)
Aug 08, 2016 5.959 6.008 5.860 5.890 10,339,403 -0.05(-0.83%)
Aug 05, 2016 5.909 6.048 5.894 5.939 13,213,075 +0.08(+1.28%)
Aug 04, 2016 5.840 5.931 5.818 5.864 6,102,933 +0.00(+0.07%)
Aug 03, 2016 5.741 5.898 5.648 5.860 11,937,629 +0.08(+1.37%)
Aug 02, 2016 6.042 6.054 5.776 5.781 17,301,946 -0.22(-3.66%)
Aug 01, 2016 6.123 6.127 5.967 6.000 14,605,635 -0.12(-1.94%)
Jul 29, 2016 6.178 6.178 6.042 6.119 8,079,227 -0.04(-0.71%)
Jul 28, 2016 6.168 6.194 6.087 6.162 7,192,274 -0.03(-0.48%)
Jul 27, 2016 6.212 6.243 6.149 6.192 11,036,483 +0.01(+0.22%)
Jul 26, 2016 6.093 6.188 6.018 6.178 12,751,397 +0.07(+1.20%)
Jul 25, 2016 6.034 6.121 5.941 6.105 11,391,547 +0.01(+0.23%)
Jul 22, 2016 6.129 6.166 6.060 6.091 13,102,931 -0.04(-0.64%)
Jul 21, 2016 6.159 6.297 6.119 6.131 23,065,222 -0.02(-0.35%)
Jul 20, 2016 5.953 6.192 5.939 6.153 19,074,218 +0.18(+3.08%)
Jul 19, 2016 6.103 6.188 5.933 5.969 22,051,196 +0.00(+0.00%)
Jul 18, 2016 5.536 6.010 5.510 5.969 39,333,416 +0.43(+7.86%)
Jul 15, 2016 5.694 5.694 5.532 5.534 12,485,855 -0.12(-2.20%)
Jul 14, 2016 5.724 5.753 5.627 5.658 10,101,326 -0.05(-0.80%)
Jul 13, 2016 5.702 5.773 5.670 5.704 14,935,546 +0.02(+0.38%)
Jul 12, 2016 5.678 5.728 5.635 5.682 15,300,317 +0.06(+1.02%)
Jul 11, 2016 5.557 5.692 5.546 5.625 18,040,400 +0.21(+3.95%)
Jul 08, 2016 5.273 5.415 5.206 5.411 10,642,658 +0.21(+3.95%)
Jul 07, 2016 5.243 5.344 5.178 5.206 11,485,167 -0.03(-0.53%)
Jul 06, 2016 5.186 5.235 5.087 5.233 12,596,120 +0.03(+0.65%)
Jul 05, 2016 5.344 5.350 5.132 5.200 10,829,568 -0.15(-2.81%)
Jul 01, 2016 5.314 5.350 5.350 5.350 13,315,804 +0.09(+1.81%)
Jun 30, 2016 5.241 5.276 5.143 5.255 9,403,999 +0.03(+0.64%)
Jun 29, 2016 5.233 5.332 5.213 5.221 12,573,329 +0.07(+1.38%)
Jun 28, 2016 5.107 5.176 5.065 5.150 14,574,164 +0.11(+2.16%)
Jun 27, 2016 5.004 5.134 4.978 5.041 15,483,549 +0.03(+0.63%)
Jun 24, 2016 4.998 5.087 4.994 5.010 9,321,872 -0.20(-3.76%)
Jun 23, 2016 5.225 5.249 5.173 5.206 7,683,678 +0.07(+1.27%)
Jun 22, 2016 5.132 5.196 5.103 5.140 9,037,924 +0.03(+0.62%)
Jun 21, 2016 5.213 5.229 5.083 5.109 7,939,989 -0.11(-2.12%)
Jun 20, 2016 5.229 5.302 5.210 5.219 11,536,910 +0.05(+0.96%)
Jun 17, 2016 5.136 5.259 5.097 5.170 13,124,620 +0.04(+0.85%)
Jun 16, 2016 5.152 5.176 5.087 5.126 11,283,492 -0.04(-0.77%)
Jun 15, 2016 5.081 5.223 5.063 5.166 18,343,736 +0.08(+1.55%)
Jun 14, 2016 5.134 5.148 5.012 5.087 15,931,975 -0.06(-1.15%)
Jun 13, 2016 5.229 5.273 5.144 5.146 11,793,899 -0.10(-1.88%)
Jun 10, 2016 5.328 5.328 5.172 5.245 22,875,530 -0.15(-2.71%)
Jun 09, 2016 5.550 5.589 5.367 5.391 17,183,938 -0.19(-3.40%)
Jun 08, 2016 5.629 5.658 5.571 5.581 9,713,486 -0.05(-0.81%)
Jun 07, 2016 5.633 5.691 5.615 5.627 9,210,625 -0.00(-0.04%)
Jun 06, 2016 5.589 5.654 5.544 5.629 9,889,268 +0.04(+0.74%)
Jun 03, 2016 5.652 5.669 5.525 5.587 11,325,494 -0.05(-0.90%)
Jun 02, 2016 5.655 5.722 5.611 5.638 10,085,155 -0.01(-0.21%)
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.