Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GameStop Corp (NY: GME )

27.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Nov 30, 2017 4.198 4.224 4.085 4.095 22,997,442 -0.09(-2.04%)
Nov 29, 2017 4.089 4.217 4.086 4.181 30,240,982 +0.11(+2.63%)
Nov 28, 2017 3.892 4.082 3.892 4.074 27,461,384 +0.18(+4.68%)
Nov 27, 2017 3.896 3.731 3.892 27,292,778 +0.16(+4.31%)
Nov 24, 2017 3.733 3.894 3.716 3.731 30,229,340 +0.01(+0.29%)
Nov 22, 2017 3.823 4.005 3.705 3.720 94,046,688 +0.14(+3.83%)
Nov 21, 2017 3.534 3.595 3.482 3.583 42,262,852 +0.06(+1.76%)
Nov 20, 2017 3.512 3.525 3.433 3.521 17,714,870 +0.03(+0.80%)
Nov 17, 2017 3.493 3.551 3.459 3.493 14,915,200 +0.03(+0.80%)
Nov 16, 2017 3.429 3.596 3.429 3.465 22,668,862 +0.04(+1.12%)
Nov 15, 2017 3.444 3.533 3.395 3.427 17,842,832 -0.04(-1.17%)
Nov 14, 2017 3.448 3.508 3.395 3.467 16,422,072 -0.00(-0.06%)
Nov 13, 2017 3.519 3.607 3.408 3.470 20,425,584 -0.05(-1.40%)
Nov 10, 2017 3.731 3.731 3.474 3.519 27,022,146 -0.24(-6.44%)
Nov 09, 2017 3.671 3.852 3.665 3.761 13,367,015 +0.08(+2.09%)
Nov 08, 2017 3.677 3.703 3.637 3.684 10,413,545 +0.02(+0.53%)
Nov 07, 2017 3.829 3.853 3.656 3.665 13,275,515 -0.15(-4.04%)
Nov 06, 2017 3.870 3.900 3.793 3.819 14,236,051 -0.06(-1.49%)
Nov 03, 2017 3.962 3.973 3.877 3.877 9,433,361 -0.09(-2.21%)
Nov 02, 2017 3.984 3.984 3.902 3.964 13,562,020 -0.02(-0.48%)
Nov 01, 2017 3.999 4.059 3.969 3.984 11,620,096 -0.02(-0.48%)
Oct 31, 2017 4.046 4.078 3.982 4.003 10,242,936 -0.02(-0.43%)
Oct 30, 2017 4.161 4.170 3.984 4.020 10,514,164 -0.12(-2.95%)
Oct 27, 2017 4.155 4.166 4.052 4.142 10,413,027 -0.04(-0.87%)
Oct 26, 2017 4.187 4.228 4.127 4.179 10,002,118 -0.02(-0.51%)
Oct 25, 2017 4.275 4.283 4.142 4.200 12,038,765 -0.07(-1.75%)
Oct 24, 2017 4.373 4.386 4.271 4.275 7,943,046 -0.07(-1.58%)
Oct 23, 2017 4.313 4.401 4.313 4.343 7,954,121 +0.03(+0.75%)
Oct 20, 2017 4.311 4.352 4.292 4.311 7,891,938 +0.02(+0.40%)
Oct 19, 2017 4.286 4.316 4.268 4.294 5,937,421 +0.00(+0.00%)
Oct 18, 2017 4.224 4.303 4.202 4.294 8,928,282 +0.08(+1.98%)
Oct 17, 2017 4.168 4.219 4.144 4.211 5,841,489 +0.05(+1.29%)
Oct 16, 2017 4.217 4.219 4.112 4.157 7,072,376 -0.06(-1.52%)
Oct 13, 2017 4.206 4.235 4.179 4.221 5,103,086 +0.04(+1.08%)
Oct 12, 2017 4.196 4.217 4.138 4.176 8,291,267 -0.02(-0.46%)
Oct 11, 2017 4.331 4.331 4.168 4.196 10,780,849 -0.14(-3.16%)
Oct 10, 2017 4.324 4.345 4.273 4.333 8,232,945 +0.02(+0.40%)
Oct 09, 2017 4.298 4.336 4.281 4.316 8,404,073 +0.03(+0.65%)
Oct 06, 2017 4.371 4.388 4.288 4.288 7,712,509 -0.11(-2.44%)
Oct 05, 2017 4.348 4.397 4.331 4.395 5,351,155 +0.06(+1.33%)
Oct 04, 2017 4.303 4.346 4.290 4.337 5,527,282 +0.01(+0.20%)
Oct 03, 2017 4.391 4.393 4.303 4.328 6,491,390 -0.06(-1.27%)
Oct 02, 2017 4.423 4.429 4.358 4.384 7,282,308 -0.04(-0.92%)
Sep 29, 2017 4.455 4.466 4.395 4.425 7,310,602 -0.03(-0.63%)
Sep 28, 2017 4.457 4.483 4.414 4.453 8,035,204 -0.01(-0.29%)
Sep 27, 2017 4.451 4.491 4.391 4.466 9,564,073 +0.04(+0.97%)
Sep 26, 2017 4.401 4.448 4.356 4.423 9,946,420 +0.04(+1.03%)
Sep 25, 2017 4.290 4.384 4.286 4.378 5,410,420 +0.09(+2.15%)
Sep 22, 2017 4.256 4.291 4.253 4.286 4,674,117 +0.03(+0.60%)
Sep 21, 2017 4.283 4.324 4.256 4.260 6,610,256 -0.04(-1.04%)
Sep 20, 2017 4.311 4.323 4.285 4.305 5,673,178 -0.02(-0.45%)
Sep 19, 2017 4.320 4.339 4.266 4.324 6,352,662 +0.00(+0.10%)
Sep 18, 2017 4.367 4.418 4.305 4.320 9,785,822 -0.03(-0.59%)
Sep 15, 2017 4.298 4.378 4.283 4.346 11,697,813 +0.04(+1.05%)
Sep 14, 2017 4.296 4.348 4.260 4.301 8,972,741 +0.01(+0.30%)
Sep 13, 2017 4.198 4.292 4.187 4.288 8,198,268 +0.10(+2.51%)
Sep 12, 2017 4.125 4.271 4.114 4.183 15,628,759 +0.07(+1.72%)
Sep 11, 2017 4.114 4.166 4.097 4.112 10,293,689 +0.01(+0.26%)
Sep 08, 2017 4.037 4.110 4.014 4.101 10,361,601 +0.06(+1.59%)
Sep 07, 2017 4.074 4.142 4.029 4.037 13,087,537 -0.02(-0.58%)
Sep 06, 2017 3.989 4.063 3.987 4.061 13,910,905 +0.08(+2.11%)
Sep 05, 2017 3.924 3.981 3.896 3.977 12,635,989 +0.06(+1.45%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.