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 )

11.13 -0.16 (-1.42%)
Streaming Delayed Price Updated: 12:56 PM EDT, Apr 30, 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 (%)
Apr 30, 2021 43.75 45.95 43.17 43.40 17,734,000 -0.65(-1.48%)
Apr 29, 2021 44.14 45.22 42.69 44.05 15,025,632 -0.60(-1.34%)
Apr 28, 2021 43.02 45.49 41.51 44.65 23,135,740 +0.20(+0.46%)
Apr 27, 2021 45.89 47.00 43.29 44.44 35,703,628 +2.21(+5.23%)
Apr 26, 2021 37.74 43.67 37.19 42.23 41,912,528 +4.44(+11.74%)
Apr 23, 2021 37.25 38.41 36.17 37.80 16,168,000 +0.00(+0.01%)
Apr 22, 2021 39.77 39.77 36.72 37.79 17,378,976 -1.84(-4.63%)
Apr 21, 2021 39.60 40.74 38.98 39.63 15,232,696 -0.01(-0.01%)
Apr 20, 2021 41.03 41.22 38.34 39.63 18,615,132 -1.46(-3.55%)
Apr 19, 2021 42.95 43.80 40.58 41.09 42,045,432 +2.42(+6.26%)
Apr 16, 2021 39.00 40.05 37.81 38.67 20,858,800 -0.44(-1.12%)
Apr 15, 2021 40.75 41.56 38.20 39.11 31,374,176 -2.52(-6.06%)
Apr 14, 2021 35.89 43.52 35.75 41.63 84,481,968 +6.38(+18.11%)
Apr 13, 2021 35.47 36.34 33.00 35.25 27,175,696 -0.02(-0.07%)
Apr 12, 2021 39.53 40.98 33.75 35.27 66,662,308 -4.32(-10.91%)
Apr 09, 2021 42.42 42.90 38.25 39.59 37,849,200 -2.97(-6.99%)
Apr 08, 2021 46.47 46.47 41.08 42.56 40,140,160 -1.93(-4.33%)
Apr 07, 2021 45.80 46.12 44.03 44.49 19,040,316 -1.63(-3.54%)
Apr 06, 2021 46.30 48.00 45.89 46.12 24,818,068 -0.61(-1.31%)
Apr 05, 2021 42.75 48.75 41.20 46.74 56,159,588 -1.12(-2.35%)
Apr 01, 2021 48.34 49.24 45.90 47.86 37,337,200 +0.41(+0.86%)
Mar 31, 2021 49.38 49.87 46.78 47.45 33,522,216 -1.16(-2.39%)
Mar 30, 2021 46.88 51.08 45.50 48.62 68,292,352 +3.29(+7.26%)
Mar 29, 2021 45.19 48.48 43.38 45.33 40,079,044 +0.08(+0.17%)
Mar 26, 2021 49.42 54.73 40.81 45.25 149,722,400 -0.69(-1.50%)
Mar 25, 2021 30.87 46.88 29.23 45.94 202,849,984 +15.85(+52.69%)
Mar 24, 2021 39.49 41.74 29.66 30.09 96,416,880 -15.35(-33.79%)
Mar 23, 2021 49.38 50.44 44.39 45.44 57,027,684 -3.19(-6.55%)
Mar 22, 2021 51.31 52.59 46.55 48.62 40,187,684 -1.45(-2.89%)
Mar 19, 2021 48.93 56.75 45.66 50.07 98,708,800 -0.37(-0.73%)
Mar 18, 2021 53.50 54.72 48.91 50.44 47,114,524 -2.02(-3.84%)
Mar 17, 2021 54.46 57.87 51.00 52.45 65,786,992 +0.41(+0.79%)
Mar 16, 2021 50.79 55.17 43.09 52.04 141,500,896 -2.99(-5.44%)
Mar 15, 2021 69.38 70.75 51.50 55.03 96,656,800 -11.09(-16.77%)
Mar 12, 2021 68.75 73.88 65.57 66.12 103,383,200 +1.12(+1.73%)
Mar 11, 2021 60.41 70.38 58.15 65.00 112,737,144 -1.25(-1.89%)
Mar 10, 2021 67.36 87.12 43.00 66.25 285,459,840 +4.52(+7.33%)
Mar 09, 2021 54.43 62.46 52.13 61.73 154,885,296 +13.10(+26.94%)
Mar 08, 2021 38.72 52.72 36.52 48.62 253,669,856 +14.19(+41.21%)
Mar 05, 2021 32.04 37.88 31.88 34.44 122,934,400 +1.35(+4.07%)
Mar 04, 2021 31.25 36.97 28.82 33.09 129,902,016 +2.04(+6.58%)
Mar 03, 2021 30.63 31.94 28.28 31.05 76,689,088 +1.50(+5.08%)
Mar 02, 2021 29.23 33.30 28.05 29.55 134,556,096 -0.55(-1.84%)
Mar 01, 2021 26.14 33.50 24.99 30.10 198,348,224 +4.67(+18.34%)
Feb 26, 2021 29.36 35.73 21.50 25.43 368,776,384 -1.75(-6.43%)
Feb 25, 2021 42.39 46.17 25.25 27.18 596,999,168 +4.26(+18.56%)
Feb 24, 2021 11.18 22.93 11.18 22.93 305,727,456 +11.68(+103.94%)
Feb 23, 2021 11.24 11.56 10.00 11.24 30,057,264 -0.26(-2.24%)
Feb 22, 2021 11.67 12.13 10.60 11.50 77,367,824 +1.35(+13.33%)
Feb 19, 2021 10.32 10.97 9.625 10.15 59,312,800 -0.02(-0.25%)
Feb 18, 2021 12.12 12.22 10.16 10.17 95,675,936 -1.31(-11.43%)
Feb 17, 2021 12.39 12.80 11.14 11.48 36,897,772 -0.89(-7.21%)
Feb 16, 2021 13.25 13.38 12.26 12.38 32,571,376 -0.72(-5.52%)
Feb 12, 2021 12.69 13.81 12.01 13.10 58,292,800 +0.32(+2.54%)
Feb 11, 2021 12.50 13.83 12.05 12.78 51,989,064 -0.03(-0.20%)
Feb 10, 2021 12.69 15.71 11.64 12.80 145,460,320 +0.22(+1.77%)
Feb 09, 2021 14.15 14.25 11.63 12.58 106,412,480 -2.42(-16.15%)
Feb 08, 2021 18.10 18.16 14.51 15.00 102,349,432 -0.94(-5.91%)
Feb 05, 2021 13.51 23.75 12.77 15.94 325,380,000 +2.57(+19.20%)
Feb 04, 2021 22.80 22.88 13.33 13.38 247,534,272 -9.73(-42.11%)
Feb 03, 2021 28.00 28.35 21.31 23.10 169,846,432 +0.60(+2.68%)
Feb 02, 2021 35.19 39.50 18.55 22.50 310,978,464 -33.75(-60.00%)
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.