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 )

21.59 -6.08 (-21.97%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 17, 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 (%)
Sep 30, 2014 7.756 7.782 7.605 7.608 11,313,051 -0.16(-2.04%)
Sep 29, 2014 7.708 7.824 7.649 7.767 7,321,206 +0.00(+0.05%)
Sep 26, 2014 7.767 7.870 7.695 7.763 8,652,509 -0.00(-0.05%)
Sep 25, 2014 8.002 8.066 7.767 7.767 11,242,079 -0.20(-2.57%)
Sep 24, 2014 7.821 7.992 7.776 7.972 11,473,331 +0.15(+1.86%)
Sep 23, 2014 8.005 8.005 7.826 7.826 7,148,135 -0.18(-2.31%)
Sep 22, 2014 8.002 8.026 7.944 8.011 7,184,487 +0.00(+0.00%)
Sep 19, 2014 8.186 8.205 7.990 8.011 13,508,717 -0.16(-1.92%)
Sep 18, 2014 8.125 8.197 8.037 8.168 10,070,184 +0.04(+0.48%)
Sep 17, 2014 8.282 8.303 8.116 8.129 12,177,825 -0.15(-1.85%)
Sep 16, 2014 8.024 8.393 7.994 8.282 14,890,771 +0.25(+3.08%)
Sep 15, 2014 8.048 8.085 7.976 8.035 6,414,593 -0.02(-0.23%)
Sep 12, 2014 8.131 8.199 8.027 8.053 9,235,074 -0.06(-0.80%)
Sep 11, 2014 7.952 8.123 7.937 8.118 10,560,544 +0.15(+1.90%)
Sep 10, 2014 8.020 8.027 7.894 7.966 12,187,259 -0.00(-0.05%)
Sep 09, 2014 8.153 8.177 7.952 7.970 14,118,114 -0.21(-2.53%)
Sep 08, 2014 8.328 8.385 8.160 8.177 10,795,024 -0.18(-2.12%)
Sep 05, 2014 8.182 8.354 8.125 8.354 15,011,725 +0.15(+1.80%)
Sep 04, 2014 8.051 8.216 8.040 8.206 12,294,464 +0.17(+2.09%)
Sep 03, 2014 8.125 8.133 8.018 8.038 9,064,797 -0.04(-0.50%)
Sep 02, 2014 7.809 8.116 7.798 8.079 16,641,878 +0.29(+3.67%)
Aug 29, 2014 7.929 7.793 7.793 7.793 9,810,237 -0.12(-1.49%)
Aug 28, 2014 7.834 7.917 7.742 7.911 9,911,266 +0.03(+0.42%)
Aug 27, 2014 7.874 7.900 7.801 7.878 6,018,133 +0.04(+0.51%)
Aug 26, 2014 7.777 7.871 7.687 7.838 13,116,976 +0.07(+0.85%)
Aug 25, 2014 7.986 7.986 7.675 7.772 18,888,166 -0.09(-1.14%)
Aug 22, 2014 8.004 8.155 7.766 7.862 46,811,132 +0.44(+5.95%)
Aug 21, 2014 7.636 7.647 7.387 7.420 26,742,888 -0.15(-2.03%)
Aug 20, 2014 7.488 7.583 7.341 7.574 12,539,380 +0.08(+1.10%)
Aug 19, 2014 7.477 7.563 7.466 7.491 11,416,319 +0.04(+0.57%)
Aug 18, 2014 7.341 7.466 7.321 7.449 14,561,310 +0.19(+2.55%)
Aug 15, 2014 7.673 7.676 7.220 7.264 23,241,898 -0.40(-5.24%)
Aug 14, 2014 7.603 7.678 7.475 7.665 12,165,820 +0.09(+1.19%)
Aug 13, 2014 7.552 7.581 7.407 7.576 7,576,844 +0.08(+1.00%)
Aug 12, 2014 7.627 7.629 7.442 7.501 9,214,376 -0.13(-1.71%)
Aug 11, 2014 7.512 7.643 7.458 7.631 8,163,520 +0.17(+2.31%)
Aug 08, 2014 7.502 7.502 7.380 7.458 9,639,843 -0.03(-0.42%)
Aug 07, 2014 7.649 7.687 7.486 7.490 6,648,366 -0.12(-1.52%)
Aug 06, 2014 7.519 7.664 7.490 7.605 8,790,726 +0.03(+0.41%)
Aug 05, 2014 7.605 7.700 7.541 7.574 9,426,694 -0.07(-0.86%)
Aug 04, 2014 7.577 7.718 7.572 7.640 14,878,446 +0.09(+1.14%)
Aug 01, 2014 7.695 7.799 7.524 7.554 13,467,934 -0.14(-1.79%)
Jul 31, 2014 7.871 7.887 7.686 7.691 12,416,195 -0.21(-2.71%)
Jul 30, 2014 8.041 8.155 7.896 7.906 29,462,210 -0.05(-0.67%)
Jul 29, 2014 8.441 8.538 7.675 7.959 68,491,296 -0.49(-5.75%)
Jul 28, 2014 8.404 8.530 8.404 8.444 8,939,067 +0.07(+0.88%)
Jul 25, 2014 8.404 8.444 8.352 8.371 8,148,355 -0.08(-0.91%)
Jul 24, 2014 8.204 8.466 8.204 8.448 23,275,256 +0.25(+3.09%)
Jul 23, 2014 8.158 8.373 8.080 8.195 21,983,144 +0.12(+1.43%)
Jul 22, 2014 7.865 8.124 7.790 8.080 14,763,108 +0.23(+2.89%)
Jul 21, 2014 7.801 7.924 7.769 7.852 14,896,295 +0.00(+0.05%)
Jul 18, 2014 7.645 7.948 7.605 7.849 21,823,326 +0.29(+3.83%)
Jul 17, 2014 7.631 7.700 7.535 7.559 12,447,267 -0.05(-0.70%)
Jul 16, 2014 7.563 7.645 7.522 7.612 7,745,786 +0.10(+1.27%)
Jul 15, 2014 7.640 7.686 7.490 7.517 9,743,110 -0.14(-1.82%)
Jul 14, 2014 7.667 7.709 7.598 7.656 7,538,029 +0.10(+1.31%)
Jul 11, 2014 7.625 7.656 7.484 7.557 9,836,784 -0.10(-1.29%)
Jul 10, 2014 7.523 7.706 7.469 7.656 11,203,105 -0.00(-0.02%)
Jul 09, 2014 7.638 7.854 7.592 7.658 14,469,786 +0.03(+0.36%)
Jul 08, 2014 7.598 7.640 7.513 7.631 14,011,735 +0.01(+0.12%)
Jul 07, 2014 7.614 7.664 7.595 7.621 7,582,748 -0.03(-0.41%)
Jul 03, 2014 7.504 7.653 7.653 7.653 6,319,689 +0.16(+2.18%)
Jul 02, 2014 7.440 7.551 7.424 7.490 9,341,080 +0.07(+0.91%)
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.