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 (%)
Sep 30, 2011 3.983 4.016 3.887 3.888 16,084,772 -0.15(-3.71%)
Sep 29, 2011 4.021 4.082 3.934 4.038 18,131,400 +0.08(+2.00%)
Sep 28, 2011 4.045 4.100 3.951 3.959 13,947,959 -0.06(-1.51%)
Sep 27, 2011 4.036 4.127 3.983 4.020 15,242,627 +0.05(+1.14%)
Sep 26, 2011 3.823 3.978 3.811 3.974 12,359,616 +0.19(+4.89%)
Sep 23, 2011 3.786 3.860 3.769 3.789 14,904,145 -0.02(-0.44%)
Sep 22, 2011 3.839 3.909 3.754 3.806 23,338,166 -0.14(-3.54%)
Sep 21, 2011 4.020 4.085 3.942 3.946 19,123,120 -0.09(-2.25%)
Sep 20, 2011 4.079 4.123 4.031 4.036 15,720,465 -0.04(-1.03%)
Sep 19, 2011 4.104 4.117 4.006 4.079 18,475,426 -0.11(-2.65%)
Sep 16, 2011 4.180 4.222 4.141 4.190 20,371,222 +0.04(+1.01%)
Sep 15, 2011 4.053 4.148 4.033 4.148 26,822,092 +0.12(+3.05%)
Sep 14, 2011 3.934 4.060 3.912 4.025 22,145,272 +0.12(+3.19%)
Sep 13, 2011 3.907 3.942 3.836 3.900 16,424,454 -0.01(-0.22%)
Sep 12, 2011 3.853 3.919 3.789 3.909 24,781,438 +0.02(+0.39%)
Sep 09, 2011 3.831 3.942 3.831 3.893 23,434,290 +0.04(+0.96%)
Sep 08, 2011 3.892 3.940 3.856 3.856 13,976,357 -0.05(-1.34%)
Sep 07, 2011 3.883 3.927 3.843 3.909 19,256,962 +0.07(+1.80%)
Sep 06, 2011 3.631 3.861 3.631 3.839 23,931,014 +0.11(+2.98%)
Sep 02, 2011 3.821 3.846 3.722 3.728 14,975,424 -0.15(-3.86%)
Sep 01, 2011 4.013 4.033 3.878 3.878 16,336,231 -0.15(-3.72%)
Aug 31, 2011 3.956 4.048 3.934 4.028 26,340,832 +0.10(+2.44%)
Aug 30, 2011 3.885 4.035 3.873 3.932 21,810,248 +0.04(+1.13%)
Aug 29, 2011 3.861 3.888 3.811 3.888 22,446,760 +0.05(+1.40%)
Aug 26, 2011 3.769 3.873 3.713 3.834 19,149,580 +0.05(+1.24%)
Aug 25, 2011 3.946 3.976 3.782 3.787 21,052,386 -0.14(-3.64%)
Aug 24, 2011 3.789 3.947 3.789 3.930 30,418,366 +0.13(+3.41%)
Aug 23, 2011 3.664 3.801 3.606 3.801 30,635,808 +0.16(+4.49%)
Aug 22, 2011 3.698 3.698 3.538 3.638 33,043,680 +0.01(+0.19%)
Aug 19, 2011 3.547 3.860 3.535 3.631 47,883,544 +0.02(+0.65%)
Aug 18, 2011 3.149 3.607 3.087 3.607 83,519,080 +0.16(+4.74%)
Aug 17, 2011 3.606 3.622 3.390 3.444 31,552,790 -0.16(-4.35%)
Aug 16, 2011 3.496 3.616 3.474 3.600 21,349,586 +0.07(+2.10%)
Aug 15, 2011 3.498 3.540 3.459 3.526 22,256,812 +0.04(+1.11%)
Aug 12, 2011 3.616 3.616 3.446 3.488 25,265,734 -0.12(-3.36%)
Aug 11, 2011 3.474 3.659 3.446 3.609 17,310,062 +0.15(+4.38%)
Aug 10, 2011 3.516 3.567 3.441 3.457 22,524,098 -0.14(-3.84%)
Aug 09, 2011 3.643 3.600 3.404 3.595 29,107,052 +0.13(+3.89%)
Aug 08, 2011 3.643 3.666 3.425 3.461 34,267,532 -0.26(-7.09%)
Aug 05, 2011 3.717 3.777 3.619 3.725 44,168,472 +0.04(+1.14%)
Aug 04, 2011 3.801 3.819 3.683 3.683 35,027,656 -0.16(-4.25%)
Aug 03, 2011 3.850 3.892 3.782 3.846 29,370,406 -0.01(-0.26%)
Aug 02, 2011 3.863 3.932 3.856 3.856 28,034,384 -0.03(-0.87%)
Aug 01, 2011 3.969 4.010 3.865 3.890 20,065,112 -0.08(-1.99%)
Jul 29, 2011 3.925 3.991 3.888 3.969 20,470,060 +0.00(+0.08%)
Jul 28, 2011 3.939 4.026 3.923 3.966 24,047,978 +0.01(+0.26%)
Jul 27, 2011 3.967 3.999 3.924 3.956 23,855,606 -0.04(-1.09%)
Jul 26, 2011 3.981 4.033 3.952 3.999 14,374,390 +0.02(+0.55%)
Jul 25, 2011 3.905 4.008 3.903 3.978 19,642,008 +0.03(+0.68%)
Jul 22, 2011 3.914 3.980 3.912 3.951 17,254,212 +0.03(+0.64%)
Jul 21, 2011 3.935 3.956 3.907 3.925 25,387,000 +0.01(+0.17%)
Jul 20, 2011 4.038 4.050 3.910 3.919 21,164,004 -0.07(-1.81%)
Jul 19, 2011 3.971 4.035 3.952 3.991 19,452,470 +0.05(+1.24%)
Jul 18, 2011 3.981 3.991 3.902 3.942 34,122,376 -0.03(-0.72%)
Jul 15, 2011 4.015 4.036 3.939 3.971 24,769,308 -0.04(-1.01%)
Jul 14, 2011 4.100 4.111 4.001 4.011 41,069,708 -0.07(-1.65%)
Jul 13, 2011 4.180 4.206 4.072 4.079 42,461,368 -0.10(-2.34%)
Jul 12, 2011 4.274 4.279 4.155 4.176 48,591,720 -0.19(-4.39%)
Jul 11, 2011 4.471 4.503 4.348 4.368 21,334,328 -0.15(-3.35%)
Jul 08, 2011 4.535 4.553 4.476 4.520 12,940,421 -0.06(-1.36%)
Jul 07, 2011 4.621 4.679 4.582 4.582 24,155,068 -0.02(-0.33%)
Jul 06, 2011 4.594 4.621 4.557 4.597 11,479,587 -0.02(-0.33%)
Jul 05, 2011 4.600 4.621 4.540 4.612 24,132,034 +0.08(+1.75%)
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.