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 -11.88 (-30.04%)
Official Closing 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 (%)
Dec 29, 2006 2.340 2.356 2.315 2.319 8,054,653 -0.03(-1.22%)
Dec 28, 2006 2.344 2.367 2.329 2.348 6,664,486 +0.00(+0.14%)
Dec 27, 2006 2.323 2.361 2.320 2.344 8,571,511 +0.03(+1.25%)
Dec 26, 2006 2.310 2.320 2.289 2.315 4,573,294 -0.01(-0.42%)
Dec 22, 2006 2.333 2.343 2.319 2.325 3,943,560 -0.01(-0.43%)
Dec 21, 2006 2.319 2.354 2.319 2.335 11,248,474 +0.01(+0.60%)
Dec 20, 2006 2.317 2.357 2.311 2.321 11,481,357 +0.00(+0.20%)
Dec 19, 2006 2.328 2.328 2.267 2.317 26,137,524 -0.02(-0.74%)
Dec 18, 2006 2.392 2.408 2.324 2.334 17,253,522 -0.05(-2.01%)
Dec 15, 2006 2.398 2.421 2.381 2.382 10,764,886 -0.02(-0.68%)
Dec 14, 2006 2.367 2.405 2.365 2.398 10,635,375 +0.03(+1.26%)
Dec 13, 2006 2.379 2.399 2.345 2.368 11,798,600 -0.01(-0.21%)
Dec 12, 2006 2.407 2.426 2.364 2.373 10,953,806 -0.03(-1.45%)
Dec 11, 2006 2.431 2.432 2.391 2.408 6,603,889 -0.02(-0.97%)
Dec 08, 2006 2.412 2.458 2.405 2.432 12,777,658 +0.02(+1.03%)
Dec 07, 2006 2.418 2.441 2.394 2.407 13,042,622 -0.01(-0.47%)
Dec 06, 2006 2.388 2.458 2.385 2.418 15,546,111 +0.03(+1.27%)
Dec 05, 2006 2.370 2.416 2.354 2.388 10,984,699 +0.02(+0.85%)
Dec 04, 2006 2.331 2.390 2.331 2.368 9,221,444 +0.03(+1.24%)
Dec 01, 2006 2.317 2.365 2.295 2.339 18,171,984 -0.02(-0.84%)
Nov 30, 2006 2.323 2.366 2.302 2.359 18,258,720 +0.04(+1.54%)
Nov 29, 2006 2.300 2.344 2.299 2.323 14,606,263 +0.03(+1.47%)
Nov 28, 2006 2.315 2.348 2.279 2.289 16,559,627 -0.03(-1.11%)
Nov 27, 2006 2.384 2.390 2.306 2.315 20,017,222 -0.07(-2.89%)
Nov 24, 2006 2.329 2.407 2.328 2.384 18,938,358 +0.06(+2.37%)
Nov 22, 2006 2.243 2.364 2.243 2.329 27,635,816 +0.10(+4.42%)
Nov 21, 2006 2.134 2.312 2.093 2.230 60,240,588 +0.08(+3.60%)
Nov 20, 2006 2.242 2.242 2.133 2.153 32,935,086 -0.02(-1.12%)
Nov 17, 2006 2.198 2.198 2.156 2.177 20,247,728 -0.02(-1.01%)
Nov 16, 2006 2.228 2.228 2.178 2.200 14,489,822 -0.02(-0.87%)
Nov 15, 2006 2.237 2.266 2.211 2.219 9,724,043 -0.02(-0.70%)
Nov 14, 2006 2.202 2.238 2.163 2.235 18,150,596 +0.03(+1.55%)
Nov 13, 2006 2.205 2.249 2.200 2.200 15,891,871 +0.00(+0.00%)
Nov 10, 2006 2.188 2.206 2.172 2.200 16,043,958 +0.01(+0.58%)
Nov 09, 2006 2.252 2.252 2.184 2.188 16,804,392 -0.05(-2.40%)
Nov 08, 2006 2.226 2.267 2.211 2.242 10,345,459 +0.01(+0.43%)
Nov 07, 2006 2.241 2.293 2.204 2.232 14,657,355 -0.01(-0.41%)
Nov 06, 2006 2.262 2.276 2.230 2.241 10,031,781 -0.01(-0.49%)
Nov 03, 2006 2.188 2.264 2.188 2.252 28,406,942 +0.14(+6.40%)
Nov 02, 2006 2.091 2.136 2.062 2.117 11,045,296 +0.01(+0.42%)
Nov 01, 2006 2.155 2.166 2.098 2.108 9,802,462 -0.04(-1.90%)
Oct 31, 2006 2.144 2.157 2.115 2.149 14,849,839 +0.01(+0.33%)
Oct 30, 2006 2.163 2.170 2.123 2.142 15,317,981 -0.03(-1.45%)
Oct 27, 2006 2.170 2.193 2.143 2.173 9,845,237 +0.00(+0.16%)
Oct 26, 2006 2.110 2.177 2.109 2.170 10,882,516 +0.08(+3.78%)
Oct 25, 2006 2.134 2.157 2.078 2.091 11,796,224 -0.05(-2.40%)
Oct 24, 2006 2.177 2.219 2.120 2.142 17,129,952 -0.05(-2.28%)
Oct 23, 2006 2.146 2.200 2.125 2.192 11,148,667 +0.04(+1.64%)
Oct 20, 2006 2.153 2.177 2.118 2.157 10,105,448 -0.00(-0.04%)
Oct 19, 2006 2.145 2.174 2.116 2.158 8,003,562 +0.01(+0.57%)
Oct 18, 2006 2.168 2.185 2.129 2.145 8,775,877 -0.01(-0.33%)
Oct 17, 2006 2.178 2.187 2.136 2.152 7,928,707 -0.03(-1.18%)
Oct 16, 2006 2.190 2.196 2.168 2.178 8,408,731 +0.00(+0.08%)
Oct 13, 2006 2.144 2.216 2.142 2.176 36,803,792 +0.06(+2.88%)
Oct 12, 2006 2.066 2.134 2.058 2.115 19,231,838 +0.05(+2.49%)
Oct 11, 2006 2.019 2.089 2.004 2.064 21,697,306 +0.04(+2.21%)
Oct 10, 2006 2.033 2.035 1.982 2.019 20,721,812 -0.00(-0.12%)
Oct 09, 2006 1.999 2.026 1.976 2.022 6,237,930 +0.02(+0.92%)
Oct 06, 2006 2.030 2.030 1.980 2.003 9,482,843 -0.03(-1.29%)
Oct 05, 2006 2.030 2.051 2.002 2.030 8,059,406 +0.01(+0.52%)
Oct 04, 2006 1.991 2.028 1.981 2.019 8,812,711 +0.03(+1.39%)
Oct 03, 2006 1.938 2.000 1.921 1.991 14,578,935 +0.05(+2.62%)
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.