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 )

11.90 +0.69 (+6.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 4.599 4.875 4.572 4.716 32,128,118 +0.16(+3.51%)
Mar 30, 2009 4.575 4.609 4.430 4.557 19,844,360 +0.14(+3.28%)
Mar 26, 2009 4.745 4.789 4.341 4.412 65,294,468 -0.11(-2.35%)
Mar 25, 2009 4.607 4.607 4.292 4.518 38,324,740 -0.04(-0.78%)
Mar 24, 2009 4.420 4.700 4.343 4.553 37,316,388 +0.07(+1.62%)
Mar 23, 2009 4.420 4.481 4.413 4.481 32,597,512 +0.30(+7.12%)
Mar 20, 2009 4.344 4.365 4.124 4.183 22,128,186 -0.10(-2.24%)
Mar 19, 2009 4.228 4.355 4.079 4.279 21,798,194 +0.10(+2.39%)
Mar 18, 2009 4.174 4.318 4.097 4.179 27,860,286 -0.02(-0.50%)
Mar 17, 2009 4.100 4.210 4.020 4.200 18,830,572 +0.09(+2.21%)
Mar 16, 2009 4.376 4.376 4.084 4.109 16,223,462 -0.21(-4.87%)
Mar 13, 2009 4.292 4.393 4.223 4.319 0 +0.04(+1.02%)
Mar 12, 2009 4.250 4.289 4.043 4.275 18,572,560 +0.02(+0.55%)
Mar 11, 2009 4.230 4.398 4.149 4.252 19,663,210 +0.01(+0.20%)
Mar 10, 2009 3.952 4.274 3.914 4.243 24,131,244 +0.39(+10.09%)
Mar 09, 2009 3.733 3.882 3.671 3.855 27,568,452 +0.09(+2.32%)
Mar 06, 2009 4.006 4.072 3.673 3.767 0 -0.18(-4.60%)
Mar 05, 2009 4.489 4.528 3.760 3.949 89,170,240 -0.65(-14.07%)
Mar 04, 2009 4.467 4.666 4.461 4.595 16,928,538 +0.20(+4.64%)
Mar 02, 2009 4.435 4.557 4.361 4.392 16,588,707 -0.14(-3.08%)
Feb 27, 2009 4.454 4.639 4.412 4.531 0 -0.01(-0.30%)
Feb 26, 2009 4.836 4.848 4.541 4.545 24,039,630 -0.22(-4.63%)
Feb 25, 2009 4.570 4.895 4.523 4.765 30,759,170 +0.16(+3.47%)
Feb 24, 2009 4.472 4.708 4.429 4.605 24,065,526 +0.19(+4.35%)
Feb 23, 2009 4.575 4.595 4.392 4.413 21,450,212 -0.08(-1.72%)
Feb 20, 2009 4.400 4.555 4.307 4.491 31,203,050 +0.01(+0.19%)
Feb 19, 2009 4.738 4.782 4.430 4.482 45,943,564 +0.30(+7.08%)
Feb 18, 2009 4.243 4.297 4.144 4.186 11,964,363 -0.03(-0.60%)
Feb 17, 2009 4.297 4.365 4.158 4.211 20,310,458 -0.21(-4.69%)
Feb 13, 2009 4.514 4.585 4.361 4.419 20,877,468 -0.12(-2.74%)
Feb 12, 2009 4.432 4.558 4.321 4.543 14,865,945 +0.08(+1.81%)
Feb 11, 2009 4.558 4.570 4.387 4.462 12,399,937 -0.07(-1.45%)
Feb 10, 2009 4.572 4.701 4.387 4.528 19,964,052 -0.09(-1.90%)
Feb 09, 2009 4.647 4.755 4.580 4.615 9,448,600 -0.10(-2.11%)
Feb 06, 2009 4.624 4.767 4.545 4.715 14,409,774 +0.15(+3.32%)
Feb 05, 2009 4.363 4.621 4.336 4.563 16,458,441 +0.19(+4.31%)
Feb 04, 2009 4.323 4.531 4.228 4.375 17,589,960 +0.06(+1.44%)
Feb 03, 2009 4.287 4.356 4.205 4.312 16,549,343 +0.03(+0.63%)
Feb 02, 2009 4.126 4.348 4.082 4.286 16,511,375 +0.11(+2.74%)
Jan 30, 2009 4.445 4.530 4.158 4.171 0 -0.26(-5.85%)
Jan 29, 2009 4.654 4.656 4.410 4.430 15,525,734 -0.31(-6.47%)
Jan 28, 2009 4.587 4.752 4.546 4.737 17,800,096 +0.30(+6.71%)
Jan 27, 2009 4.484 4.583 4.375 4.439 15,201,647 -0.03(-0.72%)
Jan 26, 2009 4.373 4.550 4.324 4.471 26,308,336 +0.13(+2.91%)
Jan 23, 2009 4.055 4.419 3.915 4.344 24,534,536 +0.25(+6.08%)
Jan 22, 2009 4.072 4.208 3.907 4.095 21,321,788 -0.02(-0.41%)
Jan 21, 2009 4.035 4.114 3.828 4.112 15,958,225 +0.23(+5.99%)
Jan 20, 2009 4.137 4.205 3.858 3.880 20,216,944 -0.27(-6.60%)
Jan 16, 2009 4.129 4.193 3.919 4.154 22,492,908 +0.14(+3.57%)
Jan 15, 2009 3.967 4.132 3.819 4.011 34,998,980 +0.07(+1.71%)
Jan 14, 2009 4.114 4.114 3.877 3.944 24,405,744 -0.20(-4.91%)
Jan 13, 2009 4.240 4.341 4.075 4.148 19,120,108 -0.14(-3.26%)
Jan 12, 2009 4.375 4.388 4.201 4.287 21,785,664 -0.11(-2.53%)
Jan 09, 2009 4.306 4.503 4.186 4.398 26,970,928 +0.09(+2.15%)
Jan 08, 2009 4.156 4.402 3.871 4.306 62,609,292 +0.50(+13.14%)
Jan 07, 2009 3.942 3.942 3.747 3.806 16,519,603 -0.15(-3.87%)
Jan 06, 2009 4.048 4.129 3.897 3.959 20,596,958 -0.05(-1.30%)
Jan 05, 2009 3.912 4.122 3.871 4.011 20,254,704 +0.11(+2.76%)
Jan 02, 2009 3.658 3.998 3.542 3.903 0 +0.26(+7.06%)
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.