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 (%)
Dec 31, 2018 2.981 3.064 2.975 3.051 11,540,711 +0.08(+2.77%)
Dec 28, 2018 2.952 3.020 2.904 2.969 8,380,198 +0.02(+0.82%)
Dec 27, 2018 2.960 2.962 2.812 2.945 7,586,170 -0.05(-1.77%)
Dec 26, 2018 2.834 2.998 2.795 2.998 9,943,287 +0.18(+6.26%)
Dec 24, 2018 2.894 2.906 2.815 2.822 5,494,296 -0.07(-2.42%)
Dec 21, 2018 2.996 3.066 2.845 2.892 18,291,852 -0.11(-3.78%)
Dec 20, 2018 3.047 3.129 2.952 3.006 11,047,316 -0.04(-1.19%)
Dec 19, 2018 3.085 3.139 3.027 3.042 10,032,945 -0.04(-1.18%)
Dec 18, 2018 3.059 3.148 3.049 3.078 10,731,918 +0.02(+0.63%)
Dec 17, 2018 3.061 3.168 3.035 3.059 9,328,894 -0.03(-0.86%)
Dec 14, 2018 3.068 3.143 3.068 3.085 6,880,588 -0.01(-0.23%)
Dec 13, 2018 3.201 3.230 3.064 3.093 10,076,933 -0.11(-3.33%)
Dec 12, 2018 3.158 3.272 3.139 3.199 7,518,104 +0.07(+2.16%)
Dec 11, 2018 3.228 3.240 3.107 3.131 9,669,921 -0.07(-2.12%)
Dec 10, 2018 3.235 3.250 3.102 3.199 11,554,346 -0.02(-0.53%)
Dec 07, 2018 3.185 3.301 3.174 3.216 14,475,946 +0.03(+0.88%)
Dec 06, 2018 3.174 3.237 3.112 3.188 13,600,387 +0.01(+0.44%)
Dec 04, 2018 3.289 3.317 3.159 3.174 15,883,554 -0.09(-2.67%)
Dec 03, 2018 3.249 3.286 3.181 3.261 17,105,762 +0.05(+1.54%)
Nov 30, 2018 3.054 3.282 3.009 3.211 50,649,644 -0.23(-6.63%)
Nov 29, 2018 3.538 3.578 3.418 3.439 17,684,400 -0.09(-2.53%)
Nov 28, 2018 3.460 3.540 3.460 3.529 11,245,853 +0.07(+1.97%)
Nov 27, 2018 3.383 3.519 3.338 3.460 18,652,140 +0.03(+0.96%)
Nov 26, 2018 3.289 3.474 3.289 3.427 25,112,456 +0.25(+8.00%)
Nov 23, 2018 3.221 3.235 3.094 3.174 11,450,163 -0.05(-1.53%)
Nov 21, 2018 3.223 3.223 3.223 0 +0.34(+11.64%)
Nov 20, 2018 2.962 3.033 2.854 2.887 25,665,460 -0.18(-5.76%)
Nov 19, 2018 3.018 3.094 3.002 3.063 14,474,363 +0.06(+1.88%)
Nov 16, 2018 3.054 3.054 2.927 3.007 24,318,142 -0.08(-2.59%)
Nov 15, 2018 3.047 3.115 3.002 3.087 12,888,837 +0.04(+1.31%)
Nov 14, 2018 3.312 3.317 3.028 3.047 14,611,274 -0.22(-6.63%)
Nov 13, 2018 3.268 3.333 3.239 3.263 9,818,996 +0.00(+0.00%)
Nov 12, 2018 3.446 3.474 3.258 3.263 10,207,077 -0.18(-5.19%)
Nov 09, 2018 3.460 3.479 3.365 3.442 7,110,356 -0.05(-1.48%)
Nov 08, 2018 3.503 3.531 3.474 3.493 9,100,457 -0.01(-0.27%)
Nov 07, 2018 3.526 3.538 3.444 3.503 8,696,411 -0.01(-0.33%)
Nov 06, 2018 3.514 3.538 3.486 3.514 8,062,544 -0.01(-0.27%)
Nov 05, 2018 3.655 3.658 3.500 3.524 7,672,408 -0.15(-3.97%)
Nov 02, 2018 3.625 3.704 3.571 3.670 7,085,258 +0.06(+1.69%)
Nov 01, 2018 3.435 3.608 3.432 3.608 11,716,638 +0.18(+5.14%)
Oct 31, 2018 3.482 3.484 3.353 3.432 7,397,234 -0.02(-0.48%)
Oct 30, 2018 3.425 3.552 3.385 3.449 8,907,926 +0.03(+0.96%)
Oct 29, 2018 3.253 3.516 3.237 3.416 13,480,015 +0.19(+5.98%)
Oct 26, 2018 3.392 3.392 3.206 3.223 10,681,912 -0.17(-5.06%)
Oct 25, 2018 3.554 3.573 3.357 3.395 9,673,654 -0.15(-4.18%)
Oct 24, 2018 3.597 3.667 3.543 3.543 9,534,284 -0.05(-1.31%)
Oct 23, 2018 3.524 3.599 3.477 3.590 10,188,326 +0.04(+0.99%)
Oct 22, 2018 3.484 3.578 3.453 3.554 9,807,209 +0.09(+2.65%)
Oct 19, 2018 3.496 3.526 3.402 3.463 13,212,544 -0.08(-2.19%)
Oct 18, 2018 3.597 3.625 3.503 3.540 6,289,771 -0.06(-1.70%)
Oct 17, 2018 3.594 3.639 3.474 3.601 8,498,690 +0.01(+0.20%)
Oct 16, 2018 3.519 3.597 3.474 3.594 8,679,319 +0.10(+2.76%)
Oct 15, 2018 3.482 3.543 3.474 3.498 6,382,012 +0.02(+0.54%)
Oct 12, 2018 3.503 3.561 3.456 3.479 8,199,349 +0.03(+0.95%)
Oct 11, 2018 3.477 3.550 3.444 3.446 8,916,009 -0.04(-1.15%)
Oct 10, 2018 3.482 3.566 3.482 3.486 8,348,826 +0.02(+0.47%)
Oct 09, 2018 3.510 3.632 3.456 3.470 10,233,600 -0.05(-1.47%)
Oct 08, 2018 3.458 3.571 3.446 3.521 9,614,078 +0.07(+2.04%)
Oct 05, 2018 3.486 3.510 3.427 3.451 9,884,310 -0.03(-0.94%)
Oct 04, 2018 3.519 3.554 3.459 3.484 6,472,589 -0.02(-0.67%)
Oct 03, 2018 3.526 3.566 3.467 3.507 8,565,791 +0.01(+0.34%)
Oct 02, 2018 3.566 3.599 3.489 3.496 12,243,515 -0.10(-2.68%)
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.