Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

GameStop Corp (NY: GME )

23.14 +0.53 (+2.34%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	3.744	3.772	3.647	3.672	12,581,273	-0.06(-1.52%)
Jan 30, 2018	3.731	3.737	3.683	3.729	8,630,206	-0.02(-0.47%)
Jan 29, 2018	3.724	3.757	3.670	3.746	14,439,836	+0.02(+0.53%)
Jan 26, 2018	3.683	3.733	3.628	3.726	15,331,505	+0.05(+1.31%)
Jan 25, 2018	3.709	3.721	3.628	3.678	12,367,348	-0.03(-0.82%)
Jan 24, 2018	3.801	3.812	3.654	3.709	18,646,870	-0.09(-2.41%)
Jan 23, 2018	3.827	3.838	3.750	3.801	16,603,596	-0.03(-0.85%)
Jan 22, 2018	3.980	3.991	3.816	3.833	23,965,768	-0.13(-3.20%)
Jan 19, 2018	3.908	3.971	3.877	3.960	14,622,575	+0.06(+1.51%)
Jan 18, 2018	3.816	3.916	3.759	3.901	19,526,416	+0.08(+2.06%)
Jan 17, 2018	3.766	3.868	3.750	3.822	19,487,872	+0.07(+1.98%)
Jan 16, 2018	3.932	3.975	3.722	3.748	35,950,156	-0.13(-3.38%)
Jan 12, 2018		3.879	3.879	3.879	0	-0.48(-11.02%)
Jan 11, 2018	4.351	4.436	4.318	4.360	19,288,328	+0.06(+1.42%)
Jan 10, 2018	4.235	4.351	4.222	4.299	18,371,410	+0.03(+0.67%)
Jan 09, 2018	4.218	4.314	4.218	4.270	16,768,200	+0.07(+1.66%)
Jan 08, 2018	4.106	4.230	4.106	4.200	16,794,686	+0.12(+2.94%)
Jan 05, 2018	4.015	4.091	3.980	4.080	13,821,545	+0.08(+1.96%)
Jan 04, 2018	3.975	4.015	3.923	4.002	12,733,544	+0.03(+0.66%)
Jan 03, 2018	3.995	4.012	3.914	3.975	17,347,678	-0.01(-0.33%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

GameStop Corp (NY: GME )

Historical Prices