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 )

31.21 +13.75 (+78.78%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 13, 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 (%)
Sep 30, 2005 1.351 1.351 1.290 1.324 23,724,336 -0.03(-1.96%)
Sep 29, 2005 1.387 1.387 1.340 1.351 15,855,037 -0.03(-2.28%)
Sep 28, 2005 1.375 1.406 1.347 1.382 14,289,020 +0.01(+0.40%)
Sep 27, 2005 1.402 1.403 1.359 1.377 15,655,424 -0.02(-1.71%)
Sep 26, 2005 1.431 1.445 1.396 1.401 8,805,582 -0.02(-1.51%)
Sep 23, 2005 1.422 1.440 1.406 1.422 6,464,872 +0.02(+1.20%)
Sep 22, 2005 1.403 1.411 1.353 1.406 15,841,968 +0.01(+0.85%)
Sep 21, 2005 1.475 1.475 1.389 1.394 14,938,953 -0.09(-6.20%)
Sep 20, 2005 1.516 1.520 1.481 1.486 7,985,739 -0.03(-1.86%)
Sep 19, 2005 1.524 1.539 1.495 1.514 7,635,227 -0.00(-0.11%)
Sep 16, 2005 1.511 1.532 1.509 1.516 4,305,954 +0.01(+0.50%)
Sep 15, 2005 1.544 1.551 1.485 1.508 6,605,077 -0.04(-2.34%)
Sep 14, 2005 1.524 1.616 1.523 1.544 16,182,974 +0.02(+1.27%)
Sep 13, 2005 1.530 1.540 1.520 1.525 5,261,249 -0.01(-0.33%)
Sep 12, 2005 1.523 1.533 1.505 1.530 3,982,770 +0.01(+0.61%)
Sep 09, 2005 1.515 1.546 1.509 1.521 5,656,912 +0.01(+0.36%)
Sep 08, 2005 1.521 1.530 1.505 1.515 7,158,768 -0.01(-0.61%)
Sep 07, 2005 1.505 1.532 1.488 1.525 7,235,999 +0.02(+1.43%)
Sep 06, 2005 1.441 1.504 1.436 1.503 15,473,633 +0.08(+5.59%)
Sep 02, 2005 1.408 1.424 1.406 1.424 3,848,506 +0.01(+0.99%)
Sep 01, 2005 1.418 1.435 1.404 1.410 6,562,303 -0.01(-0.74%)
Aug 31, 2005 1.410 1.427 1.393 1.420 5,315,905 +0.02(+1.29%)
Aug 30, 2005 1.420 1.440 1.376 1.402 8,339,816 -0.02(-1.27%)
Aug 29, 2005 1.414 1.426 1.394 1.420 8,371,897 -0.01(-0.76%)
Aug 26, 2005 1.450 1.453 1.416 1.431 6,115,548 -0.02(-1.28%)
Aug 25, 2005 1.452 1.466 1.446 1.450 6,371,006 -0.00(-0.14%)
Aug 24, 2005 1.464 1.468 1.441 1.452 9,884,447 -0.02(-1.09%)
Aug 23, 2005 1.458 1.479 1.448 1.468 17,023,016 +0.03(+1.84%)
Aug 22, 2005 1.430 1.442 1.411 1.441 14,279,514 +0.05(+3.85%)
Aug 19, 2005 1.363 1.409 1.332 1.388 14,159,509 +0.03(+1.98%)
Aug 18, 2005 1.227 1.371 1.204 1.361 44,782,400 +0.12(+9.81%)
Aug 17, 2005 1.233 1.252 1.205 1.239 18,602,104 -0.03(-2.06%)
Aug 16, 2005 1.326 1.326 1.254 1.265 13,264,811 -0.06(-4.69%)
Aug 15, 2005 1.338 1.344 1.318 1.328 10,042,474 +0.01(+0.48%)
Aug 12, 2005 1.367 1.367 1.294 1.321 14,659,731 -0.05(-3.38%)
Aug 11, 2005 1.386 1.387 1.365 1.368 5,786,423 -0.02(-1.34%)
Aug 10, 2005 1.389 1.409 1.378 1.386 7,992,868 +0.00(+0.12%)
Aug 09, 2005 1.358 1.395 1.358 1.384 11,343,528 +0.03(+2.14%)
Aug 08, 2005 1.357 1.374 1.351 1.355 4,006,533 +0.00(+0.03%)
Aug 05, 2005 1.403 1.409 1.334 1.355 13,043,810 -0.05(-3.79%)
Aug 04, 2005 1.444 1.444 1.407 1.408 4,057,625 -0.04(-2.45%)
Aug 03, 2005 1.460 1.460 1.440 1.444 3,742,758 -0.02(-1.12%)
Aug 02, 2005 1.439 1.464 1.436 1.460 4,810,930 +0.02(+1.73%)
Aug 01, 2005 1.454 1.456 1.432 1.435 5,974,155 -0.01(-0.70%)
Jul 29, 2005 1.491 1.495 1.441 1.445 6,009,800 -0.04(-2.83%)
Jul 28, 2005 1.471 1.494 1.471 1.488 5,961,085 +0.02(+1.12%)
Jul 27, 2005 1.452 1.472 1.448 1.471 7,862,169 +0.04(+2.67%)
Jul 26, 2005 1.416 1.443 1.381 1.433 14,856,969 -0.01(-0.38%)
Jul 25, 2005 1.448 1.459 1.436 1.438 3,092,825 -0.01(-0.75%)
Jul 22, 2005 1.472 1.473 1.441 1.449 4,841,822 -0.02(-1.66%)
Jul 21, 2005 1.484 1.493 1.464 1.474 2,974,007 -0.01(-0.74%)
Jul 20, 2005 1.472 1.489 1.472 1.485 3,160,551 +0.01(+0.86%)
Jul 19, 2005 1.477 1.482 1.469 1.472 7,846,722 +0.00(+0.00%)
Jul 18, 2005 1.480 1.482 1.454 1.472 7,056,585 -0.01(-0.60%)
Jul 15, 2005 1.490 1.496 1.468 1.481 4,802,612 -0.01(-0.51%)
Jul 14, 2005 1.494 1.512 1.486 1.488 6,027,623 -0.00(-0.31%)
Jul 13, 2005 1.510 1.514 1.473 1.493 9,129,954 -0.01(-0.62%)
Jul 12, 2005 1.507 1.522 1.496 1.502 7,167,085 +0.01(+0.65%)
Jul 11, 2005 1.500 1.501 1.483 1.493 7,186,096 +0.01(+0.88%)
Jul 08, 2005 1.450 1.482 1.449 1.480 7,102,923 +0.04(+2.75%)
Jul 07, 2005 1.414 1.441 1.390 1.440 5,370,561 +0.02(+1.75%)
Jul 06, 2005 1.399 1.430 1.398 1.415 6,748,847 +0.02(+1.63%)
Jul 05, 2005 1.357 1.392 1.345 1.392 8,873,308 +0.01(+0.85%)
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.