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 )

20.36 -7.31 (-26.42%)
Streaming Delayed Price Updated: 12:10 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 (%)
Jun 29, 2018 3.444 3.462 3.334 3.348 14,802,712 -0.07(-2.08%)
Jun 28, 2018 3.352 3.421 3.329 3.419 8,292,169 +0.06(+1.92%)
Jun 27, 2018 3.446 3.485 3.350 3.354 9,817,923 -0.09(-2.47%)
Jun 26, 2018 3.490 3.492 3.375 3.439 11,740,614 -0.03(-0.93%)
Jun 25, 2018 3.541 3.612 3.433 3.472 11,685,030 -0.09(-2.64%)
Jun 22, 2018 3.573 3.604 3.472 3.566 51,762,112 -0.00(-0.06%)
Jun 21, 2018 3.632 3.672 3.559 3.568 15,503,807 -0.04(-1.15%)
Jun 20, 2018 3.626 3.632 3.520 3.610 22,476,556 -0.01(-0.25%)
Jun 19, 2018 3.527 3.621 3.469 3.619 44,134,604 +0.13(+3.62%)
Jun 18, 2018 3.205 3.626 3.072 3.492 103,526,824 +0.28(+8.88%)
Jun 15, 2018 3.299 2.952 3.207 57,202,052 +0.26(+8.64%)
Jun 14, 2018 3.056 3.060 2.918 2.952 32,780,644 -0.11(-3.60%)
Jun 13, 2018 3.210 3.210 2.998 3.063 38,404,672 -0.17(-5.12%)
Jun 12, 2018 3.290 3.302 3.228 3.228 14,715,203 -0.06(-1.68%)
Jun 11, 2018 3.251 3.292 3.230 3.283 20,532,738 +0.03(+0.99%)
Jun 08, 2018 3.251 3.271 3.223 3.251 22,484,670 +0.01(+0.28%)
Jun 07, 2018 3.244 3.276 3.215 3.242 14,362,619 +0.02(+0.49%)
Jun 06, 2018 3.226 22,994,690 -0.04(-1.23%)
Jun 05, 2018 3.186 3.278 3.132 3.267 25,459,022 +0.08(+2.53%)
Jun 04, 2018 3.086 3.188 3.007 3.186 32,610,388 +0.12(+3.79%)
Jun 01, 2018 2.864 3.070 2.862 3.070 115,414,288 +0.12(+3.94%)
May 31, 2018 3.016 3.041 2.902 2.954 28,902,108 -0.05(-1.64%)
May 30, 2018 2.931 3.043 2.884 3.003 22,307,644 +0.08(+2.84%)
May 29, 2018 2.815 2.933 2.808 2.920 18,952,650 +0.09(+3.00%)
May 25, 2018 2.835 2.835 2.835 0 -0.02(-0.55%)
May 24, 2018 2.815 2.860 2.786 2.851 13,752,036 +0.00(+0.16%)
May 23, 2018 2.806 2.853 2.783 2.846 14,123,178 +0.01(+0.39%)
May 22, 2018 2.860 2.889 2.806 2.835 20,296,804 -0.02(-0.86%)
May 21, 2018 2.801 2.883 2.795 2.860 22,640,022 +0.07(+2.57%)
May 18, 2018 3.027 3.027 2.742 2.788 45,751,620 -0.26(-8.52%)
May 17, 2018 3.021 3.081 3.016 3.047 13,014,795 +0.02(+0.52%)
May 16, 2018 3.077 3.106 2.983 3.032 30,099,966 +0.01(+0.30%)
May 15, 2018 2.965 3.045 2.960 3.023 16,939,232 +0.06(+1.89%)
May 14, 2018 2.839 3.016 2.821 2.967 26,401,576 +0.12(+4.33%)
May 11, 2018 2.819 2.873 2.789 2.844 24,613,870 -0.07(-2.46%)
May 10, 2018 2.900 2.954 2.882 2.915 13,937,319 +0.02(+0.77%)
May 09, 2018 2.868 2.900 2.821 2.893 16,772,675 +0.03(+1.09%)
May 08, 2018 2.873 2.895 2.808 2.862 17,157,680 -0.02(-0.78%)
May 07, 2018 2.913 2.915 2.858 2.884 13,937,498 -0.02(-0.85%)
May 04, 2018 2.871 2.927 2.851 2.909 21,914,776 +0.04(+1.32%)
May 03, 2018 3.003 3.018 2.864 2.871 22,754,918 -0.14(-4.61%)
May 02, 2018 3.101 3.103 2.987 3.009 14,220,465 -0.09(-2.89%)
May 01, 2018 3.039 3.106 3.014 3.099 10,769,534 +0.04(+1.47%)
Apr 30, 2018 3.126 3.132 3.034 3.054 14,086,767 -0.05(-1.52%)
Apr 27, 2018 3.061 3.112 3.043 3.101 11,176,478 +0.04(+1.39%)
Apr 26, 2018 3.043 3.106 3.009 3.059 14,355,477 +0.05(+1.56%)
Apr 25, 2018 2.987 3.050 2.974 3.012 16,281,726 +0.01(+0.37%)
Apr 24, 2018 2.974 3.052 2.934 3.000 16,150,987 +0.05(+1.59%)
Apr 23, 2018 2.886 2.987 2.886 2.954 16,505,194 +0.07(+2.48%)
Apr 20, 2018 3.014 3.030 2.866 2.882 27,713,092 -0.14(-4.73%)
Apr 19, 2018 3.056 3.083 3.009 3.025 11,206,802 -0.03(-1.03%)
Apr 18, 2018 3.130 3.139 3.043 3.056 15,971,255 -0.06(-2.01%)
Apr 17, 2018 3.108 3.173 3.097 3.119 19,169,526 +0.03(+0.94%)
Apr 16, 2018 3.072 3.110 3.043 3.090 14,425,541 +0.04(+1.47%)
Apr 13, 2018 3.072 3.119 3.032 3.045 14,251,110 -0.00(-0.15%)
Apr 12, 2018 3.101 3.103 3.014 3.050 13,918,977 -0.05(-1.52%)
Apr 11, 2018 3.047 3.128 3.043 3.097 19,146,168 +0.04(+1.17%)
Apr 10, 2018 3.061 3.100 3.023 3.061 25,894,114 +0.04(+1.48%)
Apr 09, 2018 3.023 3.078 3.005 3.016 25,491,642 +0.01(+0.37%)
Apr 06, 2018 3.003 3.056 2.962 3.005 18,941,994 -0.03(-0.96%)
Apr 05, 2018 2.987 3.050 2.969 3.034 22,974,640 +0.05(+1.65%)
Apr 04, 2018 2.868 3.016 2.844 2.985 28,530,944 +0.07(+2.54%)
Apr 03, 2018 2.828 2.937 2.819 2.911 25,687,272 +0.04(+1.48%)
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.