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 (%)
Aug 31, 2006 1.844 1.847 1.824 1.838 4,928,559 +0.00(+0.18%)
Aug 30, 2006 1.814 1.837 1.783 1.835 16,553,686 +0.02(+1.14%)
Aug 29, 2006 1.794 1.823 1.764 1.814 8,929,152 +0.02(+1.27%)
Aug 28, 2006 1.761 1.800 1.761 1.791 9,926,033 +0.03(+1.70%)
Aug 25, 2006 1.767 1.775 1.737 1.762 20,000,588 -0.02(-0.88%)
Aug 24, 2006 1.843 1.844 1.767 1.777 16,775,875 -0.06(-3.23%)
Aug 23, 2006 1.860 1.867 1.820 1.836 15,445,116 +0.00(+0.07%)
Aug 22, 2006 1.809 1.844 1.806 1.835 13,420,462 +0.02(+1.25%)
Aug 21, 2006 1.850 1.855 1.807 1.812 18,693,592 -0.06(-3.06%)
Aug 18, 2006 1.902 1.910 1.855 1.870 17,769,192 -0.03(-1.73%)
Aug 17, 2006 1.814 1.974 1.809 1.902 58,602,092 -0.08(-3.81%)
Aug 16, 2006 1.962 1.990 1.944 1.978 23,454,620 +0.03(+1.49%)
Aug 15, 2006 1.924 1.980 1.914 1.949 11,685,723 +0.01(+0.43%)
Aug 14, 2006 1.972 1.977 1.926 1.940 7,506,904 -0.01(-0.73%)
Aug 11, 2006 1.906 1.978 1.892 1.955 21,694,928 +0.08(+4.24%)
Aug 10, 2006 1.833 1.887 1.833 1.875 8,614,285 +0.03(+1.76%)
Aug 09, 2006 1.883 1.886 1.843 1.843 10,221,889 -0.02(-1.26%)
Aug 08, 2006 1.897 1.906 1.859 1.866 11,383,926 -0.01(-0.78%)
Aug 07, 2006 1.860 1.888 1.813 1.881 10,155,351 +0.02(+0.90%)
Aug 04, 2006 1.897 1.929 1.835 1.864 18,042,472 -0.00(-0.25%)
Aug 03, 2006 1.801 1.875 1.783 1.869 16,787,756 +0.06(+3.50%)
Aug 02, 2006 1.727 1.822 1.725 1.806 21,321,842 +0.10(+6.03%)
Aug 01, 2006 1.746 1.747 1.687 1.703 14,059,702 -0.05(-2.74%)
Jul 31, 2006 1.777 1.778 1.750 1.751 8,660,624 -0.03(-1.44%)
Jul 28, 2006 1.723 1.789 1.722 1.777 10,324,072 +0.06(+3.35%)
Jul 27, 2006 1.730 1.779 1.707 1.719 17,532,744 -0.00(-0.02%)
Jul 26, 2006 1.695 1.723 1.681 1.719 13,621,264 +0.02(+1.47%)
Jul 25, 2006 1.645 1.695 1.639 1.695 17,628,986 +0.05(+3.04%)
Jul 24, 2006 1.599 1.651 1.599 1.645 10,037,722 +0.05(+3.20%)
Jul 21, 2006 1.631 1.633 1.578 1.594 10,801,720 -0.04(-2.57%)
Jul 20, 2006 1.722 1.725 1.603 1.636 20,212,084 -0.09(-5.01%)
Jul 19, 2006 1.660 1.739 1.647 1.722 21,394,320 +0.06(+3.75%)
Jul 18, 2006 1.618 1.669 1.607 1.660 15,276,395 +0.07(+4.70%)
Jul 17, 2006 1.637 1.647 1.584 1.585 13,129,359 -0.05(-3.26%)
Jul 14, 2006 1.645 1.682 1.607 1.639 38,318,716 -0.02(-1.02%)
Jul 13, 2006 1.553 1.670 1.552 1.655 40,611,900 +0.10(+6.58%)
Jul 12, 2006 1.568 1.582 1.521 1.553 16,699,831 -0.02(-1.10%)
Jul 11, 2006 1.559 1.574 1.536 1.570 10,156,539 +0.01(+0.84%)
Jul 10, 2006 1.605 1.612 1.547 1.557 13,484,624 -0.05(-2.81%)
Jul 07, 2006 1.644 1.647 1.597 1.602 13,058,068 -0.05(-2.88%)
Jul 06, 2006 1.634 1.670 1.627 1.650 11,299,566 +0.02(+0.95%)
Jul 05, 2006 1.674 1.674 1.616 1.634 12,771,717 -0.04(-2.34%)
Jul 03, 2006 1.703 1.704 1.666 1.674 13,813,749 -0.09(-5.31%)
Jun 30, 2006 1.650 1.767 1.595 1.767 60,746,752 +0.12(+7.25%)
Jun 29, 2006 1.587 1.648 1.571 1.648 14,708,446 +0.08(+5.44%)
Jun 28, 2006 1.552 1.566 1.541 1.563 13,307,585 +0.02(+0.98%)
Jun 27, 2006 1.565 1.578 1.536 1.548 11,628,691 -0.01(-0.94%)
Jun 26, 2006 1.588 1.606 1.525 1.562 12,618,443 -0.02(-1.43%)
Jun 23, 2006 1.559 1.604 1.541 1.585 13,489,377 +0.04(+2.34%)
Jun 22, 2006 1.581 1.609 1.520 1.549 23,372,636 -0.07(-4.19%)
Jun 21, 2006 1.544 1.622 1.532 1.617 25,299,858 +0.07(+4.74%)
Jun 20, 2006 1.593 1.596 1.540 1.544 15,403,530 -0.05(-3.27%)
Jun 19, 2006 1.659 1.661 1.593 1.596 13,683,049 -0.06(-3.83%)
Jun 16, 2006 1.710 1.715 1.651 1.659 28,585,168 -0.08(-4.41%)
Jun 15, 2006 1.692 1.739 1.637 1.736 19,070,246 +0.04(+2.15%)
Jun 14, 2006 1.694 1.741 1.672 1.699 17,172,726 +0.04(+2.20%)
Jun 13, 2006 1.683 1.709 1.509 1.663 51,885,324 -0.02(-1.47%)
Jun 12, 2006 1.743 1.750 1.639 1.687 18,837,362 -0.05(-3.14%)
Jun 09, 2006 1.727 1.762 1.727 1.742 10,978,758 +0.02(+1.10%)
Jun 08, 2006 1.725 1.726 1.641 1.723 21,801,864 -0.01(-0.73%)
Jun 07, 2006 1.767 1.785 1.732 1.736 13,586,807 -0.02(-1.03%)
Jun 06, 2006 1.730 1.756 1.709 1.754 12,714,685 +0.03(+1.73%)
Jun 05, 2006 1.819 1.826 1.720 1.724 14,557,548 -0.10(-5.66%)
Jun 02, 2006 1.852 1.868 1.816 1.828 5,406,206 -0.02(-1.14%)
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.