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 (%)
Feb 28, 2007 2.199 2.232 2.150 2.204 10,770,827 +0.01(+0.46%)
Feb 27, 2007 2.203 2.236 2.179 2.194 10,568,837 -0.05(-2.32%)
Feb 26, 2007 2.273 2.279 2.245 2.246 8,015,444 -0.02(-0.84%)
Feb 23, 2007 2.281 2.290 2.243 2.265 9,959,302 -0.02(-0.88%)
Feb 22, 2007 2.328 2.329 2.223 2.285 18,687,652 -0.04(-1.83%)
Feb 21, 2007 2.265 2.364 2.265 2.328 18,495,168 +0.06(+2.58%)
Feb 20, 2007 2.261 2.285 2.253 2.269 8,812,711 +0.01(+0.35%)
Feb 16, 2007 2.261 2.275 2.247 2.261 11,905,536 +0.00(+0.02%)
Feb 15, 2007 2.304 2.304 2.259 2.261 7,915,637 -0.01(-0.35%)
Feb 14, 2007 2.261 2.279 2.258 2.269 11,564,803 +0.01(+0.56%)
Feb 13, 2007 2.241 2.269 2.235 2.256 9,331,707 +0.02(+1.09%)
Feb 12, 2007 2.268 2.272 2.222 2.232 10,857,255 -0.02(-0.92%)
Feb 09, 2007 2.236 2.266 2.231 2.253 13,734,141 +0.01(+0.53%)
Feb 08, 2007 2.253 2.261 2.229 2.241 6,616,959 -0.02(-0.86%)
Feb 07, 2007 2.224 2.272 2.213 2.260 11,140,350 +0.04(+1.84%)
Feb 06, 2007 2.235 2.239 2.200 2.219 9,853,554 -0.01(-0.49%)
Feb 05, 2007 2.268 2.274 2.227 2.230 7,072,031 -0.04(-1.67%)
Feb 02, 2007 2.276 2.301 2.258 2.268 11,930,488 +0.00(+0.11%)
Feb 01, 2007 2.259 2.283 2.251 2.266 19,388,676 +0.02(+0.77%)
Jan 31, 2007 2.219 2.259 2.210 2.248 11,471,852 +0.03(+1.31%)
Jan 30, 2007 2.237 2.255 2.209 2.219 14,075,148 -0.01(-0.64%)
Jan 29, 2007 2.199 2.246 2.190 2.234 14,072,772 +0.03(+1.59%)
Jan 26, 2007 2.268 2.269 2.151 2.199 35,205,692 -0.06(-2.63%)
Jan 25, 2007 2.353 2.354 2.232 2.258 22,256,936 -0.09(-3.77%)
Jan 24, 2007 2.322 2.370 2.322 2.346 9,043,217 +0.04(+1.53%)
Jan 23, 2007 2.314 2.340 2.308 2.311 9,907,022 -0.01(-0.24%)
Jan 22, 2007 2.353 2.360 2.293 2.317 19,249,660 -0.04(-1.75%)
Jan 19, 2007 2.387 2.387 2.338 2.358 9,101,438 -0.03(-1.44%)
Jan 18, 2007 2.420 2.432 2.387 2.392 8,551,312 -0.03(-1.23%)
Jan 17, 2007 2.422 2.451 2.417 2.422 6,799,938 -0.01(-0.23%)
Jan 16, 2007 2.432 2.458 2.418 2.428 7,370,263 +0.00(+0.09%)
Jan 12, 2007 2.442 2.450 2.410 2.426 8,231,692 -0.02(-0.65%)
Jan 11, 2007 2.400 2.444 2.394 2.442 12,256,049 +0.06(+2.44%)
Jan 10, 2007 2.367 2.387 2.351 2.383 9,980,689 +0.01(+0.51%)
Jan 09, 2007 2.296 2.384 2.294 2.371 19,116,584 +0.08(+3.39%)
Jan 08, 2007 2.336 2.343 2.277 2.293 15,528,289 -0.04(-1.78%)
Jan 05, 2007 2.332 2.359 2.328 2.335 15,967,914 +0.00(+0.14%)
Jan 04, 2007 2.324 2.361 2.307 2.332 28,822,804 +0.02(+0.93%)
Jan 03, 2007 2.319 2.320 2.245 2.310 23,655,422 -0.01(-0.38%)
Dec 29, 2006 2.340 2.356 2.315 2.319 8,054,653 -0.03(-1.22%)
Dec 28, 2006 2.344 2.367 2.329 2.348 6,664,486 +0.00(+0.14%)
Dec 27, 2006 2.323 2.361 2.320 2.344 8,571,511 +0.03(+1.25%)
Dec 26, 2006 2.310 2.320 2.289 2.315 4,573,294 -0.01(-0.42%)
Dec 22, 2006 2.333 2.343 2.319 2.325 3,943,560 -0.01(-0.43%)
Dec 21, 2006 2.319 2.354 2.319 2.335 11,248,474 +0.01(+0.60%)
Dec 20, 2006 2.317 2.357 2.311 2.321 11,481,357 +0.00(+0.20%)
Dec 19, 2006 2.328 2.328 2.267 2.317 26,137,524 -0.02(-0.74%)
Dec 18, 2006 2.392 2.408 2.324 2.334 17,253,522 -0.05(-2.01%)
Dec 15, 2006 2.398 2.421 2.381 2.382 10,764,886 -0.02(-0.68%)
Dec 14, 2006 2.367 2.405 2.365 2.398 10,635,375 +0.03(+1.26%)
Dec 13, 2006 2.379 2.399 2.345 2.368 11,798,600 -0.01(-0.21%)
Dec 12, 2006 2.407 2.426 2.364 2.373 10,953,806 -0.03(-1.45%)
Dec 11, 2006 2.431 2.432 2.391 2.408 6,603,889 -0.02(-0.97%)
Dec 08, 2006 2.412 2.458 2.405 2.432 12,777,658 +0.02(+1.03%)
Dec 07, 2006 2.418 2.441 2.394 2.407 13,042,622 -0.01(-0.47%)
Dec 06, 2006 2.388 2.458 2.385 2.418 15,546,111 +0.03(+1.27%)
Dec 05, 2006 2.370 2.416 2.354 2.388 10,984,699 +0.02(+0.85%)
Dec 04, 2006 2.331 2.390 2.331 2.368 9,221,444 +0.03(+1.24%)
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.