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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2011 3.956 4.048 3.934 4.028 26,340,832 +0.10(+2.44%)
Aug 30, 2011 3.885 4.035 3.873 3.932 21,810,248 +0.04(+1.13%)
Aug 29, 2011 3.861 3.888 3.811 3.888 22,446,760 +0.05(+1.40%)
Aug 26, 2011 3.769 3.873 3.713 3.834 19,149,580 +0.05(+1.24%)
Aug 25, 2011 3.946 3.976 3.782 3.787 21,052,386 -0.14(-3.64%)
Aug 24, 2011 3.789 3.947 3.789 3.930 30,418,366 +0.13(+3.41%)
Aug 23, 2011 3.664 3.801 3.606 3.801 30,635,808 +0.16(+4.49%)
Aug 22, 2011 3.698 3.698 3.538 3.638 33,043,680 +0.01(+0.19%)
Aug 19, 2011 3.547 3.860 3.535 3.631 47,883,544 +0.02(+0.65%)
Aug 18, 2011 3.149 3.607 3.087 3.607 83,519,080 +0.16(+4.74%)
Aug 17, 2011 3.606 3.622 3.390 3.444 31,552,790 -0.16(-4.35%)
Aug 16, 2011 3.496 3.616 3.474 3.600 21,349,586 +0.07(+2.10%)
Aug 15, 2011 3.498 3.540 3.459 3.526 22,256,812 +0.04(+1.11%)
Aug 12, 2011 3.616 3.616 3.446 3.488 25,265,734 -0.12(-3.36%)
Aug 11, 2011 3.474 3.659 3.446 3.609 17,310,062 +0.15(+4.38%)
Aug 10, 2011 3.516 3.567 3.441 3.457 22,524,098 -0.14(-3.84%)
Aug 09, 2011 3.643 3.600 3.404 3.595 29,107,052 +0.13(+3.89%)
Aug 08, 2011 3.643 3.666 3.425 3.461 34,267,532 -0.26(-7.09%)
Aug 05, 2011 3.717 3.777 3.619 3.725 44,168,472 +0.04(+1.14%)
Aug 04, 2011 3.801 3.819 3.683 3.683 35,027,656 -0.16(-4.25%)
Aug 03, 2011 3.850 3.892 3.782 3.846 29,370,406 -0.01(-0.26%)
Aug 02, 2011 3.863 3.932 3.856 3.856 28,034,384 -0.03(-0.87%)
Aug 01, 2011 3.969 4.010 3.865 3.890 20,065,112 -0.08(-1.99%)
Jul 29, 2011 3.925 3.991 3.888 3.969 20,470,060 +0.00(+0.08%)
Jul 28, 2011 3.939 4.026 3.923 3.966 24,047,978 +0.01(+0.26%)
Jul 27, 2011 3.967 3.999 3.924 3.956 23,855,606 -0.04(-1.09%)
Jul 26, 2011 3.981 4.033 3.952 3.999 14,374,390 +0.02(+0.55%)
Jul 25, 2011 3.905 4.008 3.903 3.978 19,642,008 +0.03(+0.68%)
Jul 22, 2011 3.914 3.980 3.912 3.951 17,254,212 +0.03(+0.64%)
Jul 21, 2011 3.935 3.956 3.907 3.925 25,387,000 +0.01(+0.17%)
Jul 20, 2011 4.038 4.050 3.910 3.919 21,164,004 -0.07(-1.81%)
Jul 19, 2011 3.971 4.035 3.952 3.991 19,452,470 +0.05(+1.24%)
Jul 18, 2011 3.981 3.991 3.902 3.942 34,122,376 -0.03(-0.72%)
Jul 15, 2011 4.015 4.036 3.939 3.971 24,769,308 -0.04(-1.01%)
Jul 14, 2011 4.100 4.111 4.001 4.011 41,069,708 -0.07(-1.65%)
Jul 13, 2011 4.180 4.206 4.072 4.079 42,461,368 -0.10(-2.34%)
Jul 12, 2011 4.274 4.279 4.155 4.176 48,591,720 -0.19(-4.39%)
Jul 11, 2011 4.471 4.503 4.348 4.368 21,334,328 -0.15(-3.35%)
Jul 08, 2011 4.535 4.553 4.476 4.520 12,940,421 -0.06(-1.36%)
Jul 07, 2011 4.621 4.679 4.582 4.582 24,155,068 -0.02(-0.33%)
Jul 06, 2011 4.594 4.621 4.557 4.597 11,479,587 -0.02(-0.33%)
Jul 05, 2011 4.600 4.621 4.540 4.612 24,132,034 +0.08(+1.75%)
Jul 01, 2011 4.496 4.548 4.462 4.533 18,067,472 +0.04(+0.97%)
Jun 30, 2011 4.395 4.494 4.375 4.489 18,530,166 +0.11(+2.62%)
Jun 29, 2011 4.461 4.508 4.371 4.375 20,554,528 -0.06(-1.37%)
Jun 28, 2011 4.371 4.449 4.341 4.435 16,185,030 +0.09(+2.17%)
Jun 27, 2011 4.387 4.410 4.326 4.341 23,087,508 -0.06(-1.26%)
Jun 24, 2011 4.430 4.437 4.358 4.397 18,941,660 -0.02(-0.53%)
Jun 23, 2011 4.429 4.462 4.358 4.420 22,180,162 -0.05(-1.05%)
Jun 22, 2011 4.599 4.609 4.461 4.467 22,334,614 -0.16(-3.53%)
Jun 21, 2011 4.541 4.636 4.516 4.631 11,631,061 +0.12(+2.65%)
Jun 20, 2011 4.493 4.511 4.479 4.511 12,560,079 +0.06(+1.36%)
Jun 17, 2011 4.434 4.472 4.420 4.451 17,937,716 +0.04(+0.92%)
Jun 16, 2011 4.403 4.437 4.376 4.410 19,690,474 +0.01(+0.31%)
Jun 15, 2011 4.410 4.449 4.370 4.397 19,668,700 -0.05(-1.17%)
Jun 14, 2011 4.452 4.464 4.371 4.449 18,039,086 +0.03(+0.69%)
Jun 13, 2011 4.440 4.461 4.380 4.419 11,927,933 -0.00(-0.04%)
Jun 10, 2011 4.447 4.466 4.388 4.420 21,932,826 -0.04(-0.91%)
Jun 09, 2011 4.412 4.486 4.380 4.461 15,069,141 +0.04(+0.88%)
Jun 08, 2011 4.405 4.437 4.318 4.422 20,015,072 +0.02(+0.34%)
Jun 07, 2011 4.484 4.494 4.407 4.407 17,452,922 -0.07(-1.47%)
Jun 06, 2011 4.499 4.548 4.462 4.472 13,001,826 -0.03(-0.60%)
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.