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 )

20.49 -7.18 (-25.95%)
Streaming Delayed Price Updated: 1:00 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, 2002 0.8955 0.9005 0.8185 0.8606 3,367,294 -0.03(-3.90%)
Sep 27, 2002 0.8690 0.9321 0.8690 0.8955 4,352,293 +0.03(+3.05%)
Sep 26, 2002 0.8332 0.8690 0.8311 0.8690 2,010,395 +0.04(+5.09%)
Sep 25, 2002 0.8189 0.8319 0.8185 0.8269 1,219,069 +0.01(+1.18%)
Sep 24, 2002 0.8357 0.8362 0.7848 0.8172 1,595,722 -0.02(-2.41%)
Sep 23, 2002 0.8441 0.8454 0.8366 0.8374 2,313,381 -0.01(-0.75%)
Sep 20, 2002 0.8782 0.8782 0.8332 0.8437 1,095,499 -0.01(-1.13%)
Sep 19, 2002 0.8500 0.8732 0.8416 0.8534 4,572,106 +0.01(+0.90%)
Sep 18, 2002 0.8542 0.8580 0.8353 0.8458 605,970 -0.01(-1.57%)
Sep 17, 2002 0.8610 0.8778 0.8357 0.8593 577,454 +0.01(+1.04%)
Sep 16, 2002 0.8252 0.8517 0.8248 0.8505 720,035 +0.03(+3.11%)
Sep 13, 2002 0.8500 0.8500 0.8248 0.8248 427,743 -0.03(-3.92%)
Sep 12, 2002 0.8858 0.8871 0.8585 0.8585 13,545,221 -0.02(-1.92%)
Sep 11, 2002 0.8669 0.8791 0.8669 0.8753 889,944 +0.02(+1.96%)
Sep 10, 2002 0.8467 0.8622 0.8349 0.8585 2,104,262 +0.01(+1.75%)
Sep 09, 2002 0.8269 0.8437 0.7827 0.8437 712,906 +0.02(+2.24%)
Sep 06, 2002 0.8101 0.8332 0.8101 0.8252 1,989,008 +0.02(+2.24%)
Sep 05, 2002 0.7785 0.8206 0.7756 0.8071 1,920,094 +0.02(+3.12%)
Sep 04, 2002 0.8500 0.8660 0.7827 0.7827 3,429,079 -0.06(-7.00%)
Sep 03, 2002 0.8753 0.8753 0.8227 0.8416 1,594,533 -0.03(-3.85%)
Aug 30, 2002 0.9090 0.9254 0.8753 0.8753 1,156,096 -0.03(-2.94%)
Aug 29, 2002 0.8761 0.9022 0.8614 0.9018 2,061,487 +0.02(+2.54%)
Aug 28, 2002 0.8648 0.8942 0.8568 0.8795 3,656,021 +0.01(+1.41%)
Aug 27, 2002 0.8711 0.8854 0.8606 0.8673 2,769,641 -0.00(-0.24%)
Aug 26, 2002 0.8315 0.8732 0.8303 0.8694 3,445,714 +0.04(+4.61%)
Aug 23, 2002 0.8627 0.8631 0.8311 0.8311 1,980,691 -0.03(-3.66%)
Aug 22, 2002 0.8921 0.9047 0.8585 0.8627 4,463,982 -0.04(-4.43%)
Aug 21, 2002 0.8816 0.9047 0.8635 0.9026 2,932,421 +0.02(+2.53%)
Aug 20, 2002 0.8711 0.9047 0.8500 0.8803 8,062,971 +0.08(+10.51%)
Aug 16, 2002 0.7617 0.8332 0.7617 0.7966 2,553,393 +0.03(+4.59%)
Aug 15, 2002 0.7575 0.7890 0.7575 0.7617 5,049,753 +0.03(+4.62%)
Aug 14, 2002 0.6880 0.7490 0.6880 0.7280 4,789,542 +0.04(+5.81%)
Aug 13, 2002 0.6943 0.7242 0.6842 0.6880 2,603,296 +0.00(+0.62%)
Aug 12, 2002 0.6413 0.6838 0.6396 0.6838 1,375,909 +0.02(+2.27%)
Aug 07, 2002 0.6657 0.6733 0.6502 0.6687 2,318,133 +0.00(+0.63%)
Aug 06, 2002 0.6523 0.6687 0.6523 0.6645 2,508,242 +0.02(+2.87%)
Aug 05, 2002 0.6354 0.6598 0.6354 0.6459 1,043,219 +0.01(+1.66%)
Aug 02, 2002 0.6964 0.6964 0.6249 0.6354 1,507,797 -0.07(-9.53%)
Aug 01, 2002 0.7322 0.7322 0.6821 0.7023 1,501,856 -0.03(-4.63%)
Jul 31, 2002 0.7469 0.7474 0.7251 0.7364 1,154,908 -0.02(-2.51%)
Jul 30, 2002 0.7701 0.7743 0.7427 0.7554 1,064,606 -0.01(-1.91%)
Jul 29, 2002 0.7389 0.7722 0.7389 0.7701 1,390,167 +0.03(+4.33%)
Jul 26, 2002 0.7150 0.7448 0.7150 0.7381 993,316 +0.02(+3.30%)
Jul 25, 2002 0.7406 0.7406 0.6985 0.7145 818,654 -0.03(-3.47%)
Jul 24, 2002 0.6649 0.7415 0.6308 0.7402 2,650,823 +0.07(+9.94%)
Jul 23, 2002 0.6691 0.6901 0.6417 0.6733 180,365,312 +0.01(+1.27%)
Jul 22, 2002 0.6615 0.6931 0.6565 0.6649 1,484,033 +0.00(+0.13%)
Jul 19, 2002 0.6712 0.6737 0.6586 0.6640 2,010,395 -0.01(-1.93%)
Jul 17, 2002 0.6834 0.7007 0.6018 0.6771 9,503,042 -0.07(-9.04%)
Jul 12, 2002 0.7756 0.7756 0.7394 0.7444 1,510,173 -0.03(-4.02%)
Jul 11, 2002 0.8016 0.8033 0.7469 0.7756 3,628,693 -0.03(-4.01%)
Jul 10, 2002 0.8206 0.8458 0.7974 0.8080 3,172,433 -0.01(-1.54%)
Jul 09, 2002 0.8336 0.8336 0.8206 0.8206 3,203,326 -0.01(-1.56%)
Jul 08, 2002 0.8038 0.8336 0.8038 0.8336 2,079,310 +0.03(+4.21%)
Jul 05, 2002 0.7827 0.8189 0.7827 0.8000 676,072 +0.02(+2.76%)
Jul 04, 2002 0.7869 0.8038 0.7259 0.7785 3,306,697 +0.00(+0.00%)
Jul 03, 2002 0.7869 0.8038 0.7259 0.7785 3,306,697 -0.01(-1.39%)
Jul 02, 2002 0.8303 0.8303 0.7520 0.7894 2,432,198 -0.04(-4.96%)
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.