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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2009 4.530 4.550 4.405 4.456 25,310,772 -0.05(-1.19%)
Sep 29, 2009 4.430 4.555 4.427 4.509 17,310,430 +0.07(+1.52%)
Sep 28, 2009 4.395 4.457 4.353 4.442 15,599,431 +0.06(+1.34%)
Sep 25, 2009 4.388 4.442 4.338 4.383 15,827,804 -0.03(-0.72%)
Sep 24, 2009 4.511 4.538 4.388 4.415 19,939,694 -0.07(-1.61%)
Sep 23, 2009 4.419 4.582 4.378 4.488 27,371,482 +0.07(+1.60%)
Sep 22, 2009 4.457 4.481 4.375 4.417 14,443,477 -0.01(-0.15%)
Sep 21, 2009 4.508 4.557 4.400 4.424 26,108,354 -0.09(-1.90%)
Sep 18, 2009 4.361 4.599 4.323 4.509 53,663,380 +0.17(+3.84%)
Sep 17, 2009 4.346 4.375 4.303 4.343 21,964,460 +0.08(+1.84%)
Sep 16, 2009 4.275 4.373 4.208 4.264 26,573,584 -0.00(-0.02%)
Sep 15, 2009 4.319 4.350 4.254 4.265 20,992,990 -0.04(-0.98%)
Sep 14, 2009 4.126 4.360 4.082 4.307 40,582,024 +0.15(+3.60%)
Sep 11, 2009 4.222 4.222 4.131 4.158 18,685,924 -0.05(-1.28%)
Sep 10, 2009 4.232 4.240 4.109 4.211 21,471,896 -0.01(-0.12%)
Sep 09, 2009 4.228 4.275 4.174 4.217 22,263,608 +0.02(+0.48%)
Sep 08, 2009 4.116 4.212 4.085 4.196 28,189,078 +0.15(+3.62%)
Sep 04, 2009 4.026 4.063 3.946 4.050 18,218,572 +0.02(+0.46%)
Sep 03, 2009 3.934 4.040 3.893 4.031 17,727,332 +0.08(+2.09%)
Sep 02, 2009 3.920 3.993 3.861 3.949 25,950,356 +0.02(+0.60%)
Sep 01, 2009 3.981 4.070 3.919 3.925 26,341,356 -0.08(-2.02%)
Aug 31, 2009 4.092 4.114 3.984 4.006 45,238,740 +0.06(+1.41%)
Aug 28, 2009 3.910 3.967 3.875 3.951 31,400,168 +0.08(+1.95%)
Aug 27, 2009 3.787 3.917 3.754 3.875 30,937,730 +0.08(+2.04%)
Aug 26, 2009 3.777 3.861 3.713 3.797 30,242,914 +0.02(+0.58%)
Aug 25, 2009 3.816 3.845 3.757 3.776 40,591,944 -0.02(-0.58%)
Aug 24, 2009 3.907 3.914 3.754 3.797 43,811,368 -0.10(-2.46%)
Aug 21, 2009 3.974 4.011 3.875 3.893 43,982,716 -0.05(-1.20%)
Aug 20, 2009 3.912 4.057 3.873 3.940 100,181,856 -0.30(-7.03%)
Aug 19, 2009 4.079 4.277 4.065 4.238 39,110,584 +0.11(+2.61%)
Aug 18, 2009 4.243 4.255 4.057 4.131 44,280,012 -0.14(-3.31%)
Aug 17, 2009 4.252 4.350 4.213 4.272 28,393,438 -0.18(-4.01%)
Aug 14, 2009 4.346 4.488 4.336 4.451 46,467,636 +0.02(+0.42%)
Aug 13, 2009 4.344 4.454 4.252 4.432 38,663,680 +0.12(+2.69%)
Aug 12, 2009 4.142 4.365 4.129 4.316 34,471,672 +0.16(+3.81%)
Aug 11, 2009 4.065 4.185 4.048 4.158 23,445,768 +0.09(+2.24%)
Aug 10, 2009 4.262 4.294 4.020 4.067 26,858,462 -0.17(-3.97%)
Aug 07, 2009 4.148 4.269 4.099 4.235 21,922,868 +0.11(+2.61%)
Aug 06, 2009 4.122 4.181 4.060 4.127 23,909,104 +0.06(+1.53%)
Aug 05, 2009 4.112 4.183 4.036 4.065 31,409,466 -0.03(-0.63%)
Aug 04, 2009 3.939 4.139 3.888 4.091 50,759,580 +0.25(+6.49%)
Aug 03, 2009 3.710 3.868 3.710 3.841 26,513,380 +0.16(+4.25%)
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%)
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.