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 (%)
Dec 30, 2005	1.337	1.350	1.330	1.339	14,832,017	+0.00(+0.19%)
Dec 29, 2005	1.326	1.342	1.322	1.337	15,382,143	+0.01(+0.76%)
Dec 28, 2005	1.309	1.355	1.305	1.326	16,519,229	+0.03(+2.11%)
Dec 27, 2005	1.292	1.301	1.277	1.299	12,964,202	+0.01(+0.78%)
Dec 23, 2005	1.285	1.302	1.283	1.289	8,204,364	+0.00(+0.29%)
Dec 22, 2005	1.286	1.292	1.271	1.285	15,622,155	-0.01(-0.81%)
Dec 21, 2005	1.300	1.325	1.283	1.296	35,268,664	+0.01(+1.12%)
Dec 20, 2005	1.300	1.310	1.272	1.281	19,292,434	-0.02(-1.36%)
Dec 19, 2005	1.329	1.340	1.299	1.299	14,551,607	-0.03(-2.12%)
Dec 16, 2005	1.330	1.338	1.318	1.327	21,585,616	-0.00(-0.22%)
Dec 15, 2005	1.379	1.379	1.326	1.330	44,266,732	-0.06(-3.98%)
Dec 14, 2005	1.389	1.400	1.382	1.385	12,279,812	+0.00(+0.03%)
Dec 13, 2005	1.435	1.435	1.381	1.385	30,167,820	-0.05(-3.63%)
Dec 12, 2005	1.443	1.448	1.435	1.437	10,170,797	+0.01(+0.59%)
Dec 09, 2005	1.450	1.450	1.412	1.429	13,342,043	-0.03(-2.02%)
Dec 08, 2005	1.454	1.483	1.442	1.458	10,344,271	+0.01(+0.90%)
Dec 07, 2005	1.474	1.479	1.440	1.445	10,270,604	-0.03(-1.89%)
Dec 06, 2005	1.485	1.495	1.470	1.473	12,840,632	+0.01(+0.34%)
Dec 05, 2005	1.483	1.500	1.467	1.468	15,509,278	-0.01(-0.91%)
Dec 02, 2005	1.443	1.483	1.431	1.481	21,918,306	+0.07(+4.73%)

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