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 )

46.55 +14.98 (+47.45%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	9.151	9.151	8.894	8.991	11,334,845	-0.08(-0.89%)
Aug 29, 2013	8.928	9.217	8.900	9.072	7,910,653	+0.19(+2.09%)
Aug 28, 2013	8.788	8.952	8.780	8.886	12,621,185	+0.09(+1.07%)
Aug 27, 2013	9.271	9.275	8.787	8.792	14,257,969	-0.54(-5.75%)
Aug 26, 2013	9.184	9.474	9.184	9.328	12,802,784	+0.14(+1.47%)
Aug 23, 2013	9.367	9.406	9.047	9.193	13,281,730	-0.05(-0.56%)
Aug 22, 2013	9.608	9.987	9.184	9.244	56,913,028	+0.76(+9.01%)
Aug 21, 2013	8.548	8.664	8.425	8.480	9,293,479	-0.11(-1.29%)
Aug 20, 2013	8.577	8.612	8.500	8.591	10,986,326	+0.10(+1.13%)
Aug 19, 2013	8.498	8.587	8.471	8.495	9,602,826	+0.02(+0.25%)
Aug 16, 2013	8.455	8.644	8.377	8.473	8,842,996	-0.02(-0.23%)
Aug 15, 2013	8.585	8.630	8.432	8.493	7,036,343	-0.18(-2.05%)
Aug 14, 2013	8.740	8.838	8.642	8.671	7,142,332	-0.10(-1.12%)
Aug 13, 2013	8.833	8.844	8.682	8.769	8,821,147	-0.04(-0.49%)
Aug 12, 2013	8.646	8.832	8.618	8.812	7,884,176	+0.09(+1.04%)
Aug 09, 2013	8.589	8.805	8.568	8.721	9,696,080	+0.09(+0.99%)
Aug 08, 2013	8.527	8.675	8.483	8.635	15,621,619	+0.11(+1.27%)
Aug 07, 2013	8.657	8.708	8.402	8.527	20,706,708	-0.20(-2.27%)
Aug 06, 2013	8.940	9.020	8.682	8.724	20,418,576	-0.23(-2.59%)
Aug 05, 2013	8.961	9.107	8.878	8.956	15,330,173	-0.02(-0.20%)
Aug 02, 2013	8.721	9.022	8.544	8.974	22,049,482	+0.07(+0.82%)

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