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 29, 2021	95.79	103.50	62.50	81.25	202,264,000	+32.85(+67.87%)
Jan 28, 2021	66.25	120.75	28.06	48.40	228,149,872	-38.48(-44.29%)
Jan 27, 2021	88.71	95.00	62.25	86.88	366,908,736	+49.88(+134.84%)
Jan 26, 2021	22.14	37.50	20.05	36.99	706,296,768	+17.80(+92.71%)
Jan 25, 2021	24.18	39.80	15.28	19.20	708,124,928	+2.95(+18.12%)
Jan 22, 2021	10.65	19.19	10.58	16.25	788,631,552	+5.50(+51.08%)
Jan 21, 2021	9.807	11.19	9.250	10.76	224,817,232	+0.98(+9.99%)
Jan 20, 2021	9.342	10.30	9.015	9.780	133,693,248	-0.06(-0.61%)
Jan 19, 2021	10.39	11.38	9.160	9.840	298,584,384	+0.96(+10.87%)
Jan 15, 2021	9.623	10.19	8.502	8.875	187,465,200	-1.10(-11.05%)
Jan 14, 2021	9.523	10.77	8.262	9.977	373,515,712	+2.13(+27.10%)
Jan 13, 2021	5.105	9.662	5.008	7.850	577,349,504	+2.86(+57.39%)
Jan 12, 2021	4.990	5.100	4.830	4.987	28,191,304	+0.00(+0.05%)
Jan 11, 2021	4.853	5.162	4.753	4.985	59,632,248	+0.56(+12.72%)
Jan 08, 2021	4.545	4.575	4.270	4.423	25,927,600	-0.10(-2.16%)
Jan 07, 2021	4.617	4.862	4.505	4.520	24,494,324	-0.07(-1.53%)
Jan 06, 2021	4.335	4.745	4.332	4.590	24,178,380	+0.25(+5.70%)
Jan 05, 2021	4.338	4.520	4.308	4.343	19,800,200	+0.03(+0.70%)

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