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 (%)
Jun 30, 2016 5.241 5.276 5.143 5.255 9,403,999 +0.03(+0.64%)
Jun 29, 2016 5.233 5.332 5.213 5.221 12,573,329 +0.07(+1.38%)
Jun 28, 2016 5.107 5.176 5.065 5.150 14,574,164 +0.11(+2.16%)
Jun 27, 2016 5.004 5.134 4.978 5.041 15,483,549 +0.03(+0.63%)
Jun 24, 2016 4.998 5.087 4.994 5.010 9,321,872 -0.20(-3.76%)
Jun 23, 2016 5.225 5.249 5.173 5.206 7,683,678 +0.07(+1.27%)
Jun 22, 2016 5.132 5.196 5.103 5.140 9,037,924 +0.03(+0.62%)
Jun 21, 2016 5.213 5.229 5.083 5.109 7,939,989 -0.11(-2.12%)
Jun 20, 2016 5.229 5.302 5.210 5.219 11,536,910 +0.05(+0.96%)
Jun 17, 2016 5.136 5.259 5.097 5.170 13,124,620 +0.04(+0.85%)
Jun 16, 2016 5.152 5.176 5.087 5.126 11,283,492 -0.04(-0.77%)
Jun 15, 2016 5.081 5.223 5.063 5.166 18,343,736 +0.08(+1.55%)
Jun 14, 2016 5.134 5.148 5.012 5.087 15,931,975 -0.06(-1.15%)
Jun 13, 2016 5.229 5.273 5.144 5.146 11,793,899 -0.10(-1.88%)
Jun 10, 2016 5.328 5.328 5.172 5.245 22,875,530 -0.15(-2.71%)
Jun 09, 2016 5.550 5.589 5.367 5.391 17,183,938 -0.19(-3.40%)
Jun 08, 2016 5.629 5.658 5.571 5.581 9,713,486 -0.05(-0.81%)
Jun 07, 2016 5.633 5.691 5.615 5.627 9,210,625 -0.00(-0.04%)
Jun 06, 2016 5.589 5.654 5.544 5.629 9,889,268 +0.04(+0.74%)
Jun 03, 2016 5.652 5.669 5.525 5.587 11,325,494 -0.05(-0.90%)
Jun 02, 2016 5.655 5.722 5.611 5.638 10,085,155 -0.01(-0.21%)
Jun 01, 2016 5.663 5.698 5.552 5.650 19,076,330 -0.03(-0.52%)
May 31, 2016 5.638 5.728 5.587 5.679 50,913,868 +0.06(+1.04%)
May 27, 2016 5.472 5.620 5.620 5.620 38,737,400 -0.23(-3.94%)
May 26, 2016 5.853 5.937 5.833 5.851 17,514,880 +0.05(+0.84%)
May 25, 2016 5.614 5.823 5.595 5.802 23,633,186 +0.20(+3.59%)
May 24, 2016 5.540 5.652 5.493 5.601 18,050,750 +0.04(+0.81%)
May 23, 2016 5.583 5.634 5.525 5.556 10,277,817 -0.00(-0.04%)
May 20, 2016 5.597 5.609 5.503 5.558 11,935,994 -0.01(-0.25%)
May 19, 2016 5.472 5.577 5.371 5.572 16,102,863 +0.10(+1.86%)
May 18, 2016 5.529 5.535 5.421 5.470 19,919,590 -0.08(-1.51%)
May 17, 2016 5.677 5.737 5.544 5.554 15,615,325 -0.11(-1.93%)
May 16, 2016 5.613 5.683 5.573 5.663 15,506,357 +0.06(+1.01%)
May 13, 2016 5.679 5.722 5.544 5.607 15,186,449 -0.07(-1.27%)
May 12, 2016 5.718 5.734 5.630 5.679 11,015,696 -0.02(-0.34%)
May 11, 2016 5.884 5.884 5.644 5.698 15,369,232 -0.26(-4.33%)
May 10, 2016 5.905 5.983 5.857 5.956 6,757,600 +0.06(+1.09%)
May 09, 2016 5.874 5.950 5.862 5.892 9,657,171 +0.02(+0.33%)
May 06, 2016 5.895 5.899 5.731 5.872 10,021,501 -0.00(-0.07%)
May 05, 2016 5.989 6.003 5.849 5.876 11,005,929 -0.12(-2.05%)
May 04, 2016 6.089 6.116 5.918 5.999 14,710,825 -0.11(-1.79%)
May 03, 2016 6.286 6.317 6.108 6.108 13,529,169 -0.21(-3.28%)
May 02, 2016 6.403 6.413 6.235 6.315 13,568,011 -0.09(-1.34%)
Apr 29, 2016 6.420 6.444 6.317 6.401 10,855,840 -0.02(-0.30%)
Apr 28, 2016 6.473 6.502 6.397 6.420 10,991,725 -0.09(-1.44%)
Apr 27, 2016 6.479 6.580 6.459 6.514 14,531,512 +0.01(+0.18%)
Apr 26, 2016 6.391 6.505 6.362 6.502 10,198,811 +0.10(+1.59%)
Apr 25, 2016 6.378 6.440 6.329 6.401 10,570,398 +0.00(+0.00%)
Apr 22, 2016 6.297 6.420 6.281 6.401 113,863,608 +0.10(+1.52%)
Apr 21, 2016 6.418 6.458 6.285 6.305 13,227,683 -0.11(-1.76%)
Apr 20, 2016 6.340 6.497 6.309 6.418 14,111,998 +0.09(+1.36%)
Apr 19, 2016 6.311 6.352 6.267 6.333 8,520,025 +0.05(+0.75%)
Apr 18, 2016 6.217 6.321 6.173 6.286 9,132,580 +0.08(+1.32%)
Apr 15, 2016 6.196 6.272 6.148 6.204 13,251,777 +0.03(+0.44%)
Apr 14, 2016 6.120 6.192 5.974 6.176 13,140,796 +0.04(+0.57%)
Apr 13, 2016 5.903 6.167 5.891 6.141 11,136,419 +0.27(+4.59%)
Apr 12, 2016 5.854 5.946 5.798 5.872 10,043,879 +0.04(+0.70%)
Apr 11, 2016 5.804 5.975 5.799 5.831 10,484,023 +0.08(+1.32%)
Apr 08, 2016 5.712 5.829 5.683 5.755 10,877,315 +0.07(+1.27%)
Apr 07, 2016 5.876 5.895 5.659 5.683 18,824,678 -0.19(-3.22%)
Apr 06, 2016 5.903 6.069 5.814 5.872 11,793,744 -0.04(-0.66%)
Apr 05, 2016 6.011 6.065 5.897 5.911 8,972,370 -0.12(-2.07%)
Apr 04, 2016 6.126 6.131 5.992 6.036 7,644,175 -0.08(-1.31%)
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.