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 )

20.17 -7.50 (-27.11%)
Streaming Delayed Price Updated: 11:53 AM 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 (%)
Jan 31, 2019 2.701 2.788 2.684 2.742 25,019,368 +0.03(+1.25%)
Jan 30, 2019 2.720 2.749 2.686 2.708 25,426,546 -0.02(-0.71%)
Jan 29, 2019 2.996 3.022 2.686 2.727 135,874,640 -1.02(-27.23%)
Jan 28, 2019 3.806 3.818 3.625 3.748 12,344,566 -0.10(-2.52%)
Jan 25, 2019 3.859 3.883 3.803 3.845 7,920,720 +0.02(+0.63%)
Jan 24, 2019 3.743 3.820 3.733 3.820 5,297,928 +0.08(+2.07%)
Jan 23, 2019 3.702 3.765 3.658 3.743 7,597,100 +0.05(+1.38%)
Jan 22, 2019 3.823 3.845 3.666 3.692 13,187,672 -0.16(-4.14%)
Jan 18, 2019 3.874 4.086 3.840 3.852 35,348,364 +0.04(+1.01%)
Jan 17, 2019 3.745 3.825 3.699 3.813 7,208,566 +0.02(+0.57%)
Jan 16, 2019 3.765 3.842 3.719 3.791 8,241,027 +0.04(+0.97%)
Jan 15, 2019 3.772 3.782 3.673 3.755 9,215,281 -0.03(-0.70%)
Jan 14, 2019 3.830 3.903 3.765 3.782 14,933,494 -0.05(-1.32%)
Jan 11, 2019 3.835 3.881 3.812 3.832 10,007,188 -0.03(-0.69%)
Jan 10, 2019 3.806 3.869 3.753 3.859 12,013,469 -0.00(-0.13%)
Jan 09, 2019 3.830 3.963 3.801 3.864 14,700,488 +0.04(+1.08%)
Jan 08, 2019 3.748 3.842 3.663 3.823 14,242,445 +0.08(+2.13%)
Jan 07, 2019 3.654 3.823 3.612 3.743 19,512,388 +0.06(+1.58%)
Jan 04, 2019 3.392 3.697 3.313 3.685 49,279,520 +0.55(+17.50%)
Jan 03, 2019 3.139 3.206 3.068 3.136 7,238,960 -0.02(-0.77%)
Jan 02, 2019 3.010 3.187 3.003 3.160 8,785,084 +0.11(+3.57%)
Dec 31, 2018 2.981 3.064 2.975 3.051 11,540,711 +0.08(+2.77%)
Dec 28, 2018 2.952 3.020 2.904 2.969 8,380,198 +0.02(+0.82%)
Dec 27, 2018 2.960 2.962 2.812 2.945 7,586,170 -0.05(-1.77%)
Dec 26, 2018 2.834 2.998 2.795 2.998 9,943,287 +0.18(+6.26%)
Dec 24, 2018 2.894 2.906 2.815 2.822 5,494,296 -0.07(-2.42%)
Dec 21, 2018 2.996 3.066 2.845 2.892 18,291,852 -0.11(-3.78%)
Dec 20, 2018 3.047 3.129 2.952 3.006 11,047,316 -0.04(-1.19%)
Dec 19, 2018 3.085 3.139 3.027 3.042 10,032,945 -0.04(-1.18%)
Dec 18, 2018 3.059 3.148 3.049 3.078 10,731,918 +0.02(+0.63%)
Dec 17, 2018 3.061 3.168 3.035 3.059 9,328,894 -0.03(-0.86%)
Dec 14, 2018 3.068 3.143 3.068 3.085 6,880,588 -0.01(-0.23%)
Dec 13, 2018 3.201 3.230 3.064 3.093 10,076,933 -0.11(-3.33%)
Dec 12, 2018 3.158 3.272 3.139 3.199 7,518,104 +0.07(+2.16%)
Dec 11, 2018 3.228 3.240 3.107 3.131 9,669,921 -0.07(-2.12%)
Dec 10, 2018 3.235 3.250 3.102 3.199 11,554,346 -0.02(-0.53%)
Dec 07, 2018 3.185 3.301 3.174 3.216 14,475,946 +0.03(+0.88%)
Dec 06, 2018 3.174 3.237 3.112 3.188 13,600,387 +0.01(+0.44%)
Dec 04, 2018 3.289 3.317 3.159 3.174 15,883,554 -0.09(-2.67%)
Dec 03, 2018 3.249 3.286 3.181 3.261 17,105,762 +0.05(+1.54%)
Nov 30, 2018 3.054 3.282 3.009 3.211 50,649,644 -0.23(-6.63%)
Nov 29, 2018 3.538 3.578 3.418 3.439 17,684,400 -0.09(-2.53%)
Nov 28, 2018 3.460 3.540 3.460 3.529 11,245,853 +0.07(+1.97%)
Nov 27, 2018 3.383 3.519 3.338 3.460 18,652,140 +0.03(+0.96%)
Nov 26, 2018 3.289 3.474 3.289 3.427 25,112,456 +0.25(+8.00%)
Nov 23, 2018 3.221 3.235 3.094 3.174 11,450,163 -0.05(-1.53%)
Nov 21, 2018 3.223 3.223 3.223 0 +0.34(+11.64%)
Nov 20, 2018 2.962 3.033 2.854 2.887 25,665,460 -0.18(-5.76%)
Nov 19, 2018 3.018 3.094 3.002 3.063 14,474,363 +0.06(+1.88%)
Nov 16, 2018 3.054 3.054 2.927 3.007 24,318,142 -0.08(-2.59%)
Nov 15, 2018 3.047 3.115 3.002 3.087 12,888,837 +0.04(+1.31%)
Nov 14, 2018 3.312 3.317 3.028 3.047 14,611,274 -0.22(-6.63%)
Nov 13, 2018 3.268 3.333 3.239 3.263 9,818,996 +0.00(+0.00%)
Nov 12, 2018 3.446 3.474 3.258 3.263 10,207,077 -0.18(-5.19%)
Nov 09, 2018 3.460 3.479 3.365 3.442 7,110,356 -0.05(-1.48%)
Nov 08, 2018 3.503 3.531 3.474 3.493 9,100,457 -0.01(-0.27%)
Nov 07, 2018 3.526 3.538 3.444 3.503 8,696,411 -0.01(-0.33%)
Nov 06, 2018 3.514 3.538 3.486 3.514 8,062,544 -0.01(-0.27%)
Nov 05, 2018 3.655 3.658 3.500 3.524 7,672,408 -0.15(-3.97%)
Nov 02, 2018 3.625 3.704 3.571 3.670 7,085,258 +0.06(+1.69%)
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.