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 (%)
Jul 31, 2009 3.617 3.760 3.617 3.685 29,020,494 +0.07(+1.91%)
Jul 30, 2009 3.718 3.811 3.612 3.616 36,058,392 -0.07(-1.78%)
Jul 29, 2009 3.814 3.853 3.678 3.681 40,469,708 -0.16(-4.08%)
Jul 28, 2009 3.925 3.957 3.821 3.838 34,254,448 -0.10(-2.52%)
Jul 27, 2009 4.043 4.046 3.897 3.937 33,121,666 -0.13(-3.15%)
Jul 24, 2009 3.949 4.082 3.927 4.065 31,827,212 +0.04(+1.05%)
Jul 23, 2009 3.978 4.073 3.895 4.023 35,410,800 +0.05(+1.19%)
Jul 22, 2009 3.839 4.004 3.824 3.976 29,860,534 +0.12(+3.05%)
Jul 21, 2009 3.776 3.865 3.705 3.858 28,999,652 +0.10(+2.60%)
Jul 20, 2009 3.713 3.791 3.705 3.760 19,600,624 +0.06(+1.73%)
Jul 17, 2009 3.675 3.732 3.607 3.696 25,599,476 -0.03(-0.86%)
Jul 16, 2009 3.606 3.742 3.552 3.728 26,274,924 +0.09(+2.36%)
Jul 15, 2009 3.680 3.696 3.594 3.643 21,853,764 +0.00(+0.05%)
Jul 14, 2009 3.538 3.648 3.473 3.641 23,794,236 +0.10(+2.85%)
Jul 13, 2009 3.452 3.542 3.436 3.540 18,876,222 +0.10(+2.89%)
Jul 10, 2009 3.452 3.505 3.409 3.441 17,394,030 -0.04(-1.21%)
Jul 09, 2009 3.538 3.568 3.419 3.483 20,246,666 -0.04(-1.19%)
Jul 08, 2009 3.444 3.537 3.404 3.525 23,457,828 +0.08(+2.35%)
Jul 07, 2009 3.543 3.557 3.432 3.444 17,946,378 -0.10(-2.76%)
Jul 06, 2009 3.486 3.587 3.479 3.542 19,820,994 -0.01(-0.14%)
Jul 02, 2009 3.739 3.739 3.515 3.547 34,884,544 -0.23(-6.19%)
Jul 01, 2009 3.747 3.797 3.720 3.781 21,114,564 +0.08(+2.04%)
Jun 30, 2009 3.742 3.811 3.671 3.705 22,136,432 -0.03(-0.72%)
Jun 29, 2009 3.740 3.823 3.659 3.732 19,332,588 +0.00(+0.00%)
Jun 26, 2009 3.723 3.792 3.683 3.732 17,272,936 -0.01(-0.18%)
Jun 25, 2009 3.769 3.809 3.698 3.739 24,536,800 +0.06(+1.74%)
Jun 24, 2009 3.713 3.789 3.649 3.675 26,389,666 -0.01(-0.14%)
Jun 23, 2009 3.617 3.703 3.441 3.680 79,801,344 -0.02(-0.46%)
Jun 22, 2009 3.851 3.851 3.693 3.696 25,132,432 -0.17(-4.31%)
Jun 19, 2009 3.865 3.910 3.813 3.863 24,363,236 +0.03(+0.66%)
Jun 18, 2009 3.914 3.981 3.819 3.838 19,339,034 -0.07(-1.89%)
Jun 17, 2009 3.856 3.979 3.818 3.912 19,662,468 +0.04(+1.09%)
Jun 16, 2009 3.984 3.991 3.838 3.870 25,917,058 -0.11(-2.87%)
Jun 15, 2009 4.026 4.026 3.905 3.984 25,705,146 -0.08(-1.87%)
Jun 12, 2009 4.124 4.146 3.961 4.060 38,282,768 -0.08(-1.99%)
Jun 11, 2009 4.201 4.291 4.121 4.142 23,060,062 -0.06(-1.36%)
Jun 10, 2009 4.237 4.264 4.121 4.200 25,785,846 -0.01(-0.20%)
Jun 09, 2009 4.114 4.237 4.114 4.208 20,048,840 +0.11(+2.75%)
Jun 08, 2009 4.016 4.121 4.008 4.095 22,898,558 +0.07(+1.84%)
Jun 05, 2009 4.156 4.203 3.967 4.021 33,368,866 -0.09(-2.29%)
Jun 04, 2009 4.100 4.122 3.930 4.116 38,687,448 +0.05(+1.16%)
Jun 03, 2009 4.114 4.146 4.033 4.068 26,450,722 -0.03(-0.62%)
Jun 02, 2009 4.304 4.346 4.026 4.094 42,547,416 -0.25(-5.74%)
Jun 01, 2009 4.237 4.461 4.208 4.343 33,469,582 +0.14(+3.41%)
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%)
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.