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 )

27.67 -11.88 (-30.04%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 30, 2009 4.445 4.530 4.158 4.171 0 -0.26(-5.85%)
Jan 29, 2009 4.654 4.656 4.410 4.430 15,525,734 -0.31(-6.47%)
Jan 28, 2009 4.587 4.752 4.546 4.737 17,800,096 +0.30(+6.71%)
Jan 27, 2009 4.484 4.583 4.375 4.439 15,201,647 -0.03(-0.72%)
Jan 26, 2009 4.373 4.550 4.324 4.471 26,308,336 +0.13(+2.91%)
Jan 23, 2009 4.055 4.419 3.915 4.344 24,534,536 +0.25(+6.08%)
Jan 22, 2009 4.072 4.208 3.907 4.095 21,321,788 -0.02(-0.41%)
Jan 21, 2009 4.035 4.114 3.828 4.112 15,958,225 +0.23(+5.99%)
Jan 20, 2009 4.137 4.205 3.858 3.880 20,216,944 -0.27(-6.60%)
Jan 16, 2009 4.129 4.193 3.919 4.154 22,492,908 +0.14(+3.57%)
Jan 15, 2009 3.967 4.132 3.819 4.011 34,998,980 +0.07(+1.71%)
Jan 14, 2009 4.114 4.114 3.877 3.944 24,405,744 -0.20(-4.91%)
Jan 13, 2009 4.240 4.341 4.075 4.148 19,120,108 -0.14(-3.26%)
Jan 12, 2009 4.375 4.388 4.201 4.287 21,785,664 -0.11(-2.53%)
Jan 09, 2009 4.306 4.503 4.186 4.398 26,970,928 +0.09(+2.15%)
Jan 08, 2009 4.156 4.402 3.871 4.306 62,609,292 +0.50(+13.14%)
Jan 07, 2009 3.942 3.942 3.747 3.806 16,519,603 -0.15(-3.87%)
Jan 06, 2009 4.048 4.129 3.897 3.959 20,596,958 -0.05(-1.30%)
Jan 05, 2009 3.912 4.122 3.871 4.011 20,254,704 +0.11(+2.76%)
Jan 02, 2009 3.658 3.998 3.542 3.903 0 +0.26(+7.06%)
Jan 01, 2009 3.715 3.765 3.612 3.646 0 +0.00(+0.00%)
Dec 31, 2008 3.715 3.765 3.612 3.646 15,891,396 -0.08(-2.17%)
Dec 30, 2008 3.696 3.786 3.651 3.727 9,710,789 +0.03(+0.87%)
Dec 29, 2008 3.903 3.903 3.616 3.695 12,483,276 -0.20(-5.14%)
Dec 26, 2008 3.944 3.944 3.828 3.895 3,920,385 -0.03(-0.73%)
Dec 24, 2008 3.698 3.937 3.698 3.924 4,528,262 +0.19(+5.09%)
Dec 23, 2008 3.962 3.964 3.698 3.733 10,663,475 -0.16(-4.15%)
Dec 22, 2008 4.183 4.183 3.774 3.895 12,516,188 -0.25(-5.94%)
Dec 19, 2008 4.163 4.238 4.057 4.141 14,708,595 +0.04(+0.86%)
Dec 18, 2008 4.338 4.385 4.013 4.105 19,238,704 -0.22(-4.99%)
Dec 17, 2008 4.217 4.462 4.137 4.321 19,901,560 -0.00(-0.08%)
Dec 16, 2008 3.956 4.360 3.949 4.324 19,825,474 +0.43(+11.12%)
Dec 15, 2008 4.072 4.153 3.794 3.892 13,592,873 -0.17(-4.19%)
Dec 12, 2008 3.723 4.121 3.723 4.062 17,455,084 +0.22(+5.65%)
Dec 11, 2008 4.020 4.164 3.794 3.845 19,032,520 -0.21(-5.19%)
Dec 10, 2008 3.831 4.090 3.698 4.055 26,275,126 +0.14(+3.70%)
Dec 09, 2008 4.107 4.208 3.846 3.910 30,952,706 -0.30(-7.08%)
Dec 08, 2008 3.767 4.225 3.664 4.208 28,984,610 +0.63(+17.54%)
Dec 05, 2008 3.393 3.643 3.203 3.580 24,055,178 +0.18(+5.40%)
Dec 04, 2008 3.107 3.570 3.032 3.397 21,147,560 +0.22(+7.06%)
Dec 03, 2008 3.077 3.324 3.047 3.173 25,378,890 -0.03(-0.84%)
Dec 02, 2008 3.301 3.358 3.122 3.200 19,857,740 -0.06(-1.76%)
Dec 01, 2008 3.644 3.644 3.215 3.257 23,824,344 -0.42(-11.44%)
Nov 28, 2008 3.703 3.787 3.587 3.678 5,186,928 -0.03(-0.68%)
Nov 26, 2008 3.410 3.730 3.335 3.703 22,485,126 +0.22(+6.43%)
Nov 25, 2008 3.469 3.644 3.336 3.479 20,282,418 +0.08(+2.28%)
Nov 24, 2008 3.085 3.461 2.988 3.402 25,895,444 +0.38(+12.40%)
Nov 21, 2008 3.143 3.143 2.856 3.026 35,470,580 +0.08(+2.74%)
Nov 20, 2008 3.218 3.365 2.846 2.946 50,595,456 -0.52(-14.88%)
Nov 19, 2008 3.720 3.782 3.419 3.461 20,935,202 -0.28(-7.43%)
Nov 18, 2008 3.828 3.920 3.614 3.739 16,331,300 -0.09(-2.37%)
Nov 17, 2008 3.915 4.082 3.821 3.829 16,040,363 -0.09(-2.28%)
Nov 14, 2008 4.097 4.398 3.919 3.919 26,350,468 -0.26(-6.24%)
Nov 13, 2008 3.671 4.191 3.568 4.180 17,672,450 +0.47(+12.66%)
Nov 12, 2008 3.691 3.757 3.562 3.710 17,857,668 -0.23(-5.85%)
Nov 11, 2008 4.062 4.097 3.888 3.940 10,784,562 -0.18(-4.37%)
Nov 10, 2008 4.331 4.454 4.050 4.121 9,819,424 -0.10(-2.47%)
Nov 07, 2008 4.050 4.257 4.033 4.225 17,413,802 +0.22(+5.42%)
Nov 06, 2008 4.217 4.289 3.961 4.008 18,522,376 -0.25(-5.81%)
Nov 05, 2008 4.604 4.604 4.238 4.255 13,702,518 -0.42(-8.90%)
Nov 04, 2008 4.631 4.713 4.573 4.671 15,883,762 +0.13(+2.89%)
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.