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 31, 2015	5.485	5.410	5.410	5.410	8,790,186	-0.08(-1.54%)
Dec 30, 2015	5.474	5.584	5.449	5.495	7,455,062	+0.01(+0.18%)
Dec 29, 2015	5.522	5.557	5.465	5.485	10,578,575	-0.01(-0.14%)
Dec 28, 2015	5.474	5.584	5.429	5.493	12,052,480	+0.02(+0.35%)
Dec 24, 2015	5.522	5.474	5.474	5.474	4,503,934	-0.07(-1.32%)
Dec 23, 2015	5.557	5.582	5.453	5.547	14,401,305	+0.03(+0.52%)
Dec 22, 2015	5.576	5.576	5.433	5.518	15,894,056	-0.03(-0.52%)
Dec 21, 2015	5.505	5.609	5.412	5.547	17,716,760	-0.00(-0.03%)
Dec 18, 2015	5.580	5.584	5.383	5.549	29,037,286	-0.06(-1.00%)
Dec 17, 2015	5.896	5.925	5.605	5.605	11,813,699	-0.29(-4.94%)
Dec 16, 2015	5.946	5.981	5.811	5.896	11,324,833	+0.00(+0.07%)
Dec 15, 2015	5.931	6.010	5.865	5.892	13,155,898	+0.05(+0.89%)
Dec 14, 2015	5.788	5.915	5.734	5.840	15,230,776	+0.05(+0.90%)
Dec 11, 2015	5.830	6.049	5.777	5.788	34,170,744	-0.39(-6.28%)
Dec 10, 2015	6.280	6.348	6.072	6.176	21,145,912	-0.08(-1.33%)
Dec 09, 2015	6.388	6.566	6.251	6.259	13,383,992	-0.25(-3.85%)
Dec 08, 2015	6.290	6.539	6.226	6.510	14,526,690	+0.13(+2.03%)
Dec 07, 2015	6.406	6.442	6.271	6.381	15,278,308	-0.04(-0.69%)
Dec 04, 2015	6.323	6.435	6.220	6.425	18,286,754	+0.10(+1.59%)
Dec 03, 2015	6.531	6.531	6.211	6.325	19,264,062	-0.21(-3.22%)
Dec 02, 2015	6.695	6.722	6.533	6.535	14,863,174	-0.16(-2.39%)

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