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 (%)
Sep 30, 2010 3.318 3.361 3.259 3.317 16,040 +0.00(+0.03%)
Sep 29, 2010 3.336 3.357 3.308 3.316 9,073,427 -0.03(-0.91%)
Sep 28, 2010 3.355 3.368 3.284 3.346 15,580,230 +0.01(+0.30%)
Sep 27, 2010 3.373 3.375 3.323 3.336 8,734,683 -0.02(-0.50%)
Sep 24, 2010 3.341 3.373 3.303 3.353 17,345,492 +0.06(+1.94%)
Sep 23, 2010 3.289 3.341 3.249 3.289 16,843,382 +0.01(+0.21%)
Sep 22, 2010 3.271 3.289 3.247 3.282 15,132,447 +0.00(+0.10%)
Sep 21, 2010 3.292 3.324 3.249 3.279 19,623,454 -0.01(-0.41%)
Sep 20, 2010 3.279 3.323 3.263 3.292 23,417,174 +0.03(+0.98%)
Sep 17, 2010 3.260 3.304 3.208 3.260 29,812,824 +0.13(+4.20%)
Sep 15, 2010 3.112 3.148 3.090 3.129 11,921,327 -0.00(-0.11%)
Sep 14, 2010 3.149 3.196 3.129 3.133 18,076,210 -0.01(-0.21%)
Sep 13, 2010 3.106 3.178 3.102 3.139 15,186,391 +0.07(+2.19%)
Sep 10, 2010 3.107 3.119 3.067 3.072 18,203,434 -0.02(-0.71%)
Sep 09, 2010 3.146 3.159 3.082 3.094 12,337,884 -0.03(-1.02%)
Sep 08, 2010 3.143 3.178 3.114 3.126 12,789,986 -0.03(-0.96%)
Sep 07, 2010 3.191 3.193 3.148 3.156 968 -0.04(-1.37%)
Sep 03, 2010 3.146 3.214 3.146 3.200 11,388,222 +0.09(+2.76%)
Sep 02, 2010 3.080 3.143 3.080 3.114 3,130 +0.04(+1.20%)
Sep 01, 2010 3.057 3.109 3.040 3.077 18,519,144 +0.05(+1.73%)
Aug 31, 2010 3.023 3.052 2.979 3.025 74,902 +0.02(+0.73%)
Aug 30, 2010 3.058 3.063 2.989 3.003 17,523,874 -0.08(-2.67%)
Aug 27, 2010 3.085 3.104 3.013 3.085 19,698,880 -0.01(-0.22%)
Aug 26, 2010 3.092 3.134 3.065 3.092 594 -0.01(-0.27%)
Aug 25, 2010 3.053 3.124 3.033 3.101 20,045,264 +0.01(+0.44%)
Aug 24, 2010 3.070 3.119 3.025 3.087 1,205 -0.01(-0.43%)
Aug 23, 2010 3.186 3.196 3.084 3.101 17,417,432 -0.07(-2.07%)
Aug 20, 2010 3.191 3.218 3.124 3.166 23,815,908 -0.04(-1.31%)
Aug 19, 2010 3.260 3.311 3.173 3.208 1,205 -0.29(-8.19%)
Aug 18, 2010 3.351 3.513 3.351 3.494 19,728,490 +0.12(+3.70%)
Aug 17, 2010 3.366 3.402 3.326 3.370 9,470,872 +0.03(+0.96%)
Aug 16, 2010 3.277 3.355 3.223 3.338 12,749,059 +0.04(+1.33%)
Aug 13, 2010 3.294 3.323 3.276 3.294 14,271,565 -0.02(-0.71%)
Aug 12, 2010 3.314 3.390 3.272 3.318 21,841,812 -0.03(-0.76%)
Aug 11, 2010 3.417 3.429 3.328 3.343 968 -0.16(-4.66%)
Aug 10, 2010 3.505 3.523 3.436 3.506 2,970 -0.02(-0.62%)
Aug 09, 2010 3.562 3.602 3.513 3.528 20,399,560 -0.00(-0.05%)
Aug 06, 2010 3.530 3.535 3.440 3.530 16,215,109 -0.03(-0.76%)
Aug 05, 2010 3.568 3.572 3.503 3.557 13,315,659 -0.02(-0.61%)
Aug 04, 2010 3.503 3.617 3.481 3.579 20,801,324 +0.10(+2.90%)
Aug 03, 2010 3.550 3.550 3.451 3.478 594 -0.08(-2.13%)
Aug 02, 2010 3.405 3.562 3.405 3.553 27,119,950 +0.18(+5.29%)
Jul 30, 2010 3.375 3.378 3.266 3.375 14,083,043 +0.05(+1.57%)
Jul 29, 2010 3.373 3.395 3.274 3.323 20,841,146 -0.05(-1.35%)
Jul 28, 2010 3.368 3.481 3.363 3.368 724 -0.05(-1.38%)
Jul 27, 2010 3.415 3.537 3.409 3.415 968 -0.10(-2.87%)
Jul 26, 2010 3.441 3.516 3.419 3.516 11,292,781 +0.07(+1.90%)
Jul 23, 2010 3.353 3.451 3.331 3.451 18,592,954 +0.09(+2.55%)
Jul 22, 2010 3.341 3.385 3.319 3.365 19,503,092 +0.06(+1.68%)
Jul 21, 2010 3.340 3.373 3.301 3.309 24,543,732 -0.02(-0.71%)
Jul 20, 2010 3.333 3.335 3.212 3.333 16,913,454 +0.07(+2.06%)
Jul 19, 2010 3.190 3.274 3.196 3.266 23,000,332 +0.08(+2.37%)
Jul 16, 2010 3.190 3.274 3.170 3.190 25,882,208 -0.06(-1.97%)
Jul 15, 2010 3.281 3.301 3.228 3.254 20,017,204 -0.03(-0.92%)
Jul 14, 2010 3.282 3.343 3.228 3.284 23,436,362 +0.00(+0.00%)
Jul 13, 2010 3.282 3.318 3.247 3.284 18,864,340 +0.03(+0.98%)
Jul 12, 2010 3.198 3.272 3.196 3.252 22,492,250 +0.05(+1.52%)
Jul 09, 2010 3.203 3.215 3.126 3.203 15,327,463 +0.03(+0.95%)
Jul 08, 2010 3.173 3.230 3.149 3.173 25,242,950 +0.02(+0.53%)
Jul 07, 2010 3.112 3.171 3.094 3.156 24,245,030 +0.06(+1.90%)
Jul 06, 2010 3.097 3.170 3.072 3.097 1,295 +0.02(+0.71%)
Jul 02, 2010 3.075 3.228 3.069 3.075 33,965,568 -0.13(-4.20%)
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.