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 )

18.01 +2.09 (+13.13%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jan 31, 2014 6.309 6.381 6.269 6.316 23,655,168 -0.04(-0.68%)
Jan 30, 2014 6.393 6.440 6.249 6.359 23,474,656 +0.04(+0.68%)
Jan 29, 2014 6.429 6.545 6.305 6.316 26,530,054 -0.18(-2.72%)
Jan 28, 2014 6.716 6.768 6.448 6.493 25,212,688 -0.23(-3.40%)
Jan 27, 2014 6.592 6.757 6.512 6.721 21,477,914 +0.14(+2.19%)
Jan 24, 2014 6.831 6.831 6.552 6.577 30,023,614 -0.31(-4.52%)
Jan 23, 2014 7.096 7.116 6.802 6.889 27,691,732 -0.18(-2.55%)
Jan 22, 2014 6.865 7.093 6.844 7.069 21,041,190 +0.19(+2.72%)
Jan 21, 2014 6.937 7.094 6.867 6.882 34,483,144 +0.10(+1.49%)
Jan 17, 2014 6.822 6.781 6.781 6.781 35,901,576 -0.02(-0.26%)
Jan 16, 2014 6.617 6.946 6.575 6.799 45,063,880 +0.14(+2.11%)
Jan 15, 2014 6.539 6.669 6.529 6.658 46,781,256 +0.12(+1.82%)
Jan 14, 2014 6.916 7.042 6.484 6.539 130,480,984 -1.62(-19.88%)
Jan 13, 2014 8.189 8.256 8.120 8.162 23,797,934 -0.04(-0.44%)
Jan 10, 2014 8.014 8.211 8.014 8.198 12,312,473 +0.10(+1.22%)
Jan 09, 2014 8.169 8.178 7.978 8.099 22,053,246 -0.07(-0.84%)
Jan 08, 2014 7.910 8.218 7.856 8.167 41,629,172 +0.22(+2.74%)
Jan 07, 2014 8.726 8.839 7.852 7.950 83,582,720 -0.73(-8.37%)
Jan 06, 2014 8.868 8.879 8.641 8.675 15,981,754 -0.19(-2.17%)
Jan 03, 2014 8.953 9.005 8.837 8.868 7,317,146 -0.07(-0.83%)
Jan 02, 2014 8.852 8.962 8.665 8.942 15,735,561 +0.07(+0.79%)
Dec 31, 2013 8.904 8.872 8.872 8.872 9,695,280 -0.00(-0.02%)
Dec 30, 2013 8.823 8.893 8.675 8.873 10,949,603 +0.04(+0.47%)
Dec 27, 2013 9.064 9.115 8.809 8.832 11,700,984 -0.24(-2.62%)
Dec 26, 2013 9.198 9.284 9.039 9.070 8,417,698 -0.11(-1.20%)
Dec 24, 2013 9.070 9.223 9.070 9.180 6,389,845 +0.08(+0.89%)
Dec 23, 2013 8.886 9.106 8.832 9.099 10,238,890 +0.23(+2.58%)
Dec 20, 2013 9.003 9.032 8.855 8.870 15,941,337 -0.11(-1.24%)
Dec 19, 2013 8.947 9.093 8.864 8.981 12,879,265 -0.01(-0.12%)
Dec 18, 2013 8.825 9.032 8.742 8.992 19,540,524 +0.17(+1.94%)
Dec 17, 2013 8.677 8.850 8.612 8.821 16,094,826 +0.16(+1.81%)
Dec 16, 2013 8.547 8.735 8.533 8.665 18,493,866 +0.15(+1.73%)
Dec 13, 2013 8.294 8.609 8.284 8.517 26,679,000 +0.30(+3.68%)
Dec 12, 2013 8.128 8.369 8.121 8.214 16,358,716 +0.07(+0.88%)
Dec 11, 2013 8.243 8.364 8.110 8.142 16,479,978 -0.10(-1.22%)
Dec 10, 2013 8.194 8.270 8.137 8.243 18,875,624 +0.03(+0.42%)
Dec 09, 2013 8.122 8.304 8.104 8.209 24,494,622 +0.09(+1.11%)
Dec 06, 2013 8.229 8.382 8.081 8.119 21,940,218 -0.01(-0.11%)
Dec 05, 2013 8.221 8.310 8.117 8.128 23,814,160 -0.12(-1.40%)
Dec 04, 2013 8.292 8.409 8.221 8.243 25,532,742 -0.03(-0.39%)
Dec 03, 2013 8.421 8.447 8.090 8.275 45,613,788 -0.18(-2.17%)
Dec 02, 2013 8.735 8.751 8.425 8.459 23,312,300 -0.18(-2.09%)
Nov 29, 2013 8.633 8.730 8.585 8.640 12,817,102 +0.09(+1.00%)
Nov 27, 2013 8.649 8.701 8.538 8.554 19,962,162 -0.09(-1.02%)
Nov 26, 2013 8.769 8.839 8.595 8.642 25,189,036 -0.11(-1.31%)
Nov 25, 2013 9.081 9.082 8.732 8.757 30,730,282 -0.17(-1.93%)
Nov 22, 2013 8.943 8.955 8.699 8.928 29,291,728 +0.19(+2.17%)
Nov 21, 2013 8.988 8.998 8.355 8.739 81,558,240 -0.65(-6.94%)
Nov 20, 2013 9.537 9.550 9.277 9.391 23,085,468 -0.13(-1.41%)
Nov 19, 2013 9.899 9.908 9.489 9.525 17,339,030 -0.33(-3.36%)
Nov 18, 2013 10.22 10.24 9.802 9.856 14,756,932 -0.27(-2.64%)
Nov 15, 2013 10.30 10.31 9.960 10.12 16,072,580 -0.16(-1.57%)
Nov 14, 2013 10.33 10.34 10.19 10.28 9,515,800 +0.08(+0.83%)
Nov 12, 2013 9.913 10.23 9.849 10.20 13,119,686 +0.28(+2.85%)
Nov 11, 2013 9.883 9.989 9.677 9.917 8,395,928 -0.02(-0.18%)
Nov 08, 2013 9.652 9.942 9.632 9.935 8,363,299 +0.30(+3.08%)
Nov 07, 2013 10.02 10.09 9.605 9.638 13,697,896 -0.40(-3.98%)
Nov 06, 2013 10.15 10.24 9.999 10.04 9,704,339 -0.09(-0.90%)
Nov 05, 2013 9.913 10.16 9.768 10.13 15,300,525 +0.23(+2.28%)
Nov 04, 2013 9.930 9.980 9.844 9.903 7,970,712 +0.04(+0.45%)
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.