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 )

11.06 -0.23 (-2.04%)
Streaming Delayed Price Updated: 2:03 PM EDT, Apr 30, 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 (%)
Apr 30, 2014 7.293 7.317 7.097 7.208 11,071,599 -0.12(-1.66%)
Apr 29, 2014 7.323 7.355 7.199 7.330 10,492,523 +0.00(+0.02%)
Apr 28, 2014 7.195 7.353 7.123 7.328 9,825,214 +0.18(+2.46%)
Apr 25, 2014 7.212 7.261 7.079 7.152 9,057,671 -0.15(-2.09%)
Apr 24, 2014 7.308 7.373 7.170 7.304 12,354,443 +0.05(+0.75%)
Apr 23, 2014 7.699 7.753 7.244 7.250 20,213,484 -0.43(-5.58%)
Apr 22, 2014 7.422 7.778 7.422 7.679 15,813,709 +0.24(+3.17%)
Apr 21, 2014 7.524 7.613 7.406 7.442 10,213,043 -0.09(-1.21%)
Apr 17, 2014 7.375 7.533 7.533 7.533 13,272,414 +0.13(+1.79%)
Apr 16, 2014 7.600 7.633 7.381 7.401 11,311,862 -0.13(-1.71%)
Apr 15, 2014 7.502 7.604 7.403 7.530 19,472,266 +0.05(+0.68%)
Apr 14, 2014 7.422 7.560 7.395 7.479 18,190,748 +0.12(+1.60%)
Apr 11, 2014 7.399 7.486 7.312 7.361 18,255,096 -0.13(-1.67%)
Apr 10, 2014 7.844 7.902 7.473 7.486 31,829,626 -0.36(-4.56%)
Apr 09, 2014 7.955 7.955 7.775 7.844 18,610,544 -0.10(-1.28%)
Apr 08, 2014 7.915 8.011 7.885 7.946 21,482,356 +0.04(+0.51%)
Apr 07, 2014 7.753 7.942 7.646 7.906 22,834,228 +0.12(+1.59%)
Apr 04, 2014 8.254 8.262 7.697 7.782 37,379,604 -0.28(-3.49%)
Apr 03, 2014 7.904 8.076 7.884 8.064 27,295,482 +0.19(+2.35%)
Apr 02, 2014 7.739 7.891 7.708 7.878 24,889,768 +0.14(+1.86%)
Apr 01, 2014 7.457 7.758 7.437 7.735 23,514,490 +0.27(+3.60%)
Mar 31, 2014 7.397 7.551 7.308 7.466 22,428,640 +0.09(+1.18%)
Mar 28, 2014 6.781 7.384 6.788 7.379 40,237,164 +0.60(+8.81%)
Mar 27, 2014 6.743 6.857 6.407 6.781 58,112,996 -0.29(-4.04%)
Mar 26, 2014 6.921 7.085 6.908 7.066 31,006,582 +0.20(+2.94%)
Mar 25, 2014 6.981 7.003 6.861 6.865 17,333,140 -0.06(-0.84%)
Mar 24, 2014 6.901 7.004 6.834 6.923 17,819,550 +0.05(+0.77%)
Mar 21, 2014 7.025 7.061 6.859 6.870 16,184,280 -0.11(-1.61%)
Mar 20, 2014 6.799 7.023 6.799 6.983 12,338,517 +0.15(+2.21%)
Mar 19, 2014 6.981 7.008 6.772 6.832 16,016,473 -0.14(-2.03%)
Mar 18, 2014 6.881 7.025 6.785 6.974 40,886,856 -0.25(-3.42%)
Mar 17, 2014 7.088 7.239 7.063 7.221 15,617,662 +0.14(+1.98%)
Mar 14, 2014 6.699 7.112 6.678 7.081 23,022,468 +0.34(+5.01%)
Mar 13, 2014 6.956 6.986 6.726 6.743 17,357,824 -0.19(-2.75%)
Mar 12, 2014 6.840 6.945 6.840 6.934 12,436,522 +0.00(+0.03%)
Mar 11, 2014 6.927 6.988 6.892 6.932 12,270,135 -0.00(-0.05%)
Mar 10, 2014 6.937 7.020 6.856 6.936 13,190,251 -0.00(-0.03%)
Mar 07, 2014 7.022 7.056 6.920 6.937 11,252,722 -0.03(-0.44%)
Mar 06, 2014 6.984 7.085 6.918 6.968 16,425,369 -0.01(-0.15%)
Mar 05, 2014 6.795 7.022 6.754 6.979 21,819,850 +0.25(+3.75%)
Mar 04, 2014 6.698 6.813 6.703 6.727 8,512,951 +0.03(+0.43%)
Mar 03, 2014 6.673 6.784 6.633 6.698 9,624,447 -0.02(-0.32%)
Feb 28, 2014 6.734 6.797 6.647 6.719 11,912,274 +0.01(+0.16%)
Feb 27, 2014 6.781 6.824 6.647 6.709 15,928,461 -0.15(-2.15%)
Feb 26, 2014 6.903 6.950 6.769 6.856 19,148,532 -0.07(-1.04%)
Feb 25, 2014 6.530 7.024 6.514 6.928 38,692,792 +0.44(+6.71%)
Feb 24, 2014 6.375 6.550 6.375 6.493 15,742,240 +0.09(+1.38%)
Feb 21, 2014 6.406 6.431 6.363 6.404 14,980,183 -0.01(-0.22%)
Feb 20, 2014 6.413 6.446 6.368 6.419 12,451,375 +0.01(+0.11%)
Feb 19, 2014 6.503 6.503 6.348 6.411 19,859,538 -0.10(-1.49%)
Feb 18, 2014 6.451 6.566 6.363 6.509 14,900,032 +0.10(+1.49%)
Feb 14, 2014 6.429 6.413 6.413 6.413 18,146,238 -0.05(-0.70%)
Feb 13, 2014 6.523 6.534 6.370 6.458 21,514,782 -0.12(-1.78%)
Feb 12, 2014 6.458 6.624 6.424 6.575 19,376,708 +0.14(+2.13%)
Feb 11, 2014 6.563 6.591 6.431 6.439 33,081,046 -0.12(-1.84%)
Feb 10, 2014 6.393 6.608 6.374 6.559 24,611,070 +0.17(+2.59%)
Feb 07, 2014 6.377 6.441 6.303 6.393 18,798,222 +0.03(+0.42%)
Feb 06, 2014 6.230 6.414 6.224 6.366 14,595,148 +0.11(+1.70%)
Feb 05, 2014 6.064 6.303 6.042 6.260 24,701,416 +0.15(+2.39%)
Feb 04, 2014 6.118 6.192 5.965 6.114 31,634,376 +0.02(+0.35%)
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.