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 (%)
May 31, 2019	1.867	1.915	1.830	1.895	15,932,800	-0.00(-0.26%)
May 30, 2019	1.893	1.925	1.883	1.900	9,948,876	+0.01(+0.40%)
May 29, 2019	1.933	1.938	1.847	1.893	15,319,276	-0.04(-2.20%)
May 28, 2019	1.962	1.998	1.935	1.935	10,181,680	-0.02(-1.02%)
May 24, 2019	1.927	1.965	1.927	1.955	9,268,400	+0.03(+1.56%)
May 23, 2019	1.952	1.965	1.917	1.925	14,683,540	-0.05(-2.53%)
May 22, 2019	2.018	2.020	1.940	1.975	18,064,500	-0.06(-2.83%)
May 21, 2019	2.018	2.035	1.972	2.033	22,788,400	+0.02(+0.87%)
May 20, 2019	2.115	2.130	1.995	2.015	20,168,332	-0.14(-6.39%)
May 17, 2019	2.135	2.195	2.135	2.152	7,868,800	-0.02(-0.69%)
May 16, 2019	2.185	2.210	2.160	2.167	7,003,936	-0.00(-0.23%)
May 15, 2019	2.110	2.178	2.110	2.172	9,014,052	+0.04(+1.88%)
May 14, 2019	2.080	2.138	2.060	2.132	10,451,432	+0.07(+3.27%)
May 13, 2019	2.083	2.092	2.042	2.065	12,170,876	-0.06(-2.59%)
May 10, 2019	2.130	2.145	2.090	2.120	9,206,000	-0.01(-0.47%)
May 09, 2019	2.150	2.163	2.119	2.130	9,353,736	-0.04(-1.96%)
May 08, 2019	2.188	2.211	2.163	2.172	8,249,560	-0.02(-0.91%)
May 07, 2019	2.192	2.230	2.171	2.192	10,366,324	-0.02(-0.90%)
May 06, 2019	2.212	2.230	2.165	2.212	9,625,712	-0.03(-1.34%)
May 03, 2019	2.203	2.248	2.192	2.243	8,718,400	+0.05(+2.28%)
May 02, 2019	2.127	2.208	2.127	2.192	12,468,436	+0.06(+3.06%)

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