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 )

10.95 -0.34 (-3.06%)
Streaming Delayed Price Updated: 10:16 AM 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, 2015 7.366 7.385 7.214 7.237 6,048,675 -0.15(-2.01%)
Apr 29, 2015 7.524 7.612 7.353 7.385 6,643,299 -0.20(-2.62%)
Apr 28, 2015 7.544 7.599 7.428 7.584 5,047,548 +0.02(+0.27%)
Apr 27, 2015 7.648 7.700 7.558 7.563 5,585,810 -0.08(-1.06%)
Apr 24, 2015 7.567 7.655 7.536 7.644 4,642,984 +0.07(+0.97%)
Apr 23, 2015 7.558 7.612 7.520 7.571 4,615,151 +0.02(+0.20%)
Apr 22, 2015 7.511 7.578 7.436 7.556 5,198,495 +0.03(+0.40%)
Apr 21, 2015 7.593 7.603 7.460 7.526 7,333,307 -0.05(-0.60%)
Apr 20, 2015 7.471 7.593 7.466 7.571 6,974,384 +0.12(+1.66%)
Apr 17, 2015 7.644 7.652 7.409 7.447 8,322,994 -0.24(-3.13%)
Apr 16, 2015 7.687 7.755 7.638 7.687 7,760,596 +0.01(+0.12%)
Apr 15, 2015 7.620 7.691 7.503 7.678 12,237,976 +0.09(+1.21%)
Apr 14, 2015 7.558 7.608 7.451 7.586 7,975,761 -0.00(-0.05%)
Apr 13, 2015 7.586 7.661 7.409 7.590 9,820,240 +0.00(+0.05%)
Apr 10, 2015 7.544 7.588 7.428 7.586 6,758,521 +0.08(+1.03%)
Apr 09, 2015 7.278 7.511 7.201 7.509 10,183,248 +0.24(+3.31%)
Apr 08, 2015 7.098 7.282 7.086 7.268 8,787,180 +0.14(+1.92%)
Apr 07, 2015 7.205 7.229 7.119 7.131 7,094,431 -0.07(-1.02%)
Apr 06, 2015 7.135 7.208 7.075 7.205 7,902,612 +0.03(+0.45%)
Apr 02, 2015 7.146 7.173 7.173 7.173 6,244,960 +0.08(+1.11%)
Apr 01, 2015 7.109 7.229 7.009 7.094 13,127,273 -0.03(-0.47%)
Mar 31, 2015 7.019 7.238 7.011 7.128 11,262,226 +0.05(+0.72%)
Mar 30, 2015 7.210 7.229 7.043 7.077 15,924,037 -0.13(-1.75%)
Mar 27, 2015 7.073 7.284 6.974 7.203 29,268,936 -0.08(-1.11%)
Mar 26, 2015 7.415 7.474 7.244 7.284 25,802,306 -0.19(-2.56%)
Mar 25, 2015 7.682 7.738 7.473 7.475 11,035,867 -0.21(-2.69%)
Mar 24, 2015 7.751 7.798 7.680 7.682 13,729,763 -0.08(-1.04%)
Mar 23, 2015 7.712 7.836 7.652 7.762 9,337,984 +0.08(+1.03%)
Mar 20, 2015 7.670 7.734 7.610 7.683 12,820,873 +0.02(+0.32%)
Mar 19, 2015 7.713 7.730 7.625 7.659 4,777,645 -0.06(-0.80%)
Mar 18, 2015 7.653 7.764 7.541 7.721 5,945,888 +0.04(+0.51%)
Mar 17, 2015 7.729 7.755 7.606 7.682 4,670,597 -0.03(-0.44%)
Mar 16, 2015 7.648 7.751 7.633 7.715 5,619,724 +0.07(+0.96%)
Mar 13, 2015 7.556 7.678 7.503 7.642 9,541,853 +0.26(+3.51%)
Mar 12, 2015 7.433 7.482 7.268 7.383 6,088,999 +0.04(+0.51%)
Mar 11, 2015 7.684 7.939 7.279 7.346 10,258,131 -0.22(-2.88%)
Mar 10, 2015 7.541 7.658 7.463 7.564 8,024,785 -0.03(-0.44%)
Mar 09, 2015 7.465 7.716 7.407 7.597 8,266,444 +0.12(+1.67%)
Mar 06, 2015 7.409 7.550 7.409 7.472 6,371,558 +0.03(+0.40%)
Mar 05, 2015 7.439 7.547 7.355 7.443 6,526,010 -0.01(-0.07%)
Mar 04, 2015 7.290 7.526 7.197 7.448 11,258,346 +0.25(+3.49%)
Mar 03, 2015 7.249 7.303 7.171 7.197 6,327,734 +0.00(+0.03%)
Mar 02, 2015 6.879 7.238 7.033 7.195 12,885,459 +0.32(+4.60%)
Feb 27, 2015 6.905 7.018 6.826 6.879 7,861,202 -0.01(-0.16%)
Feb 26, 2015 6.931 6.974 6.853 6.890 6,125,674 -0.05(-0.67%)
Feb 25, 2015 6.949 7.037 6.869 6.936 5,473,673 +0.03(+0.38%)
Feb 24, 2015 7.007 7.031 6.868 6.910 4,040,380 -0.04(-0.56%)
Feb 23, 2015 7.059 7.068 6.886 6.949 6,066,125 -0.03(-0.37%)
Feb 20, 2015 7.007 7.078 6.961 6.976 6,970,105 -0.01(-0.11%)
Feb 19, 2015 7.013 7.013 6.894 6.983 4,159,769 +0.01(+0.08%)
Feb 18, 2015 6.883 6.987 6.810 6.977 5,643,281 +0.03(+0.37%)
Feb 17, 2015 6.949 7.109 6.847 6.951 7,283,217 +0.00(+0.03%)
Feb 13, 2015 6.892 6.949 6.949 6.949 8,946,926 +0.02(+0.27%)
Feb 12, 2015 6.996 7.028 6.884 6.931 6,618,548 -0.05(-0.72%)
Feb 11, 2015 7.085 7.106 6.933 6.981 7,953,267 -0.10(-1.37%)
Feb 10, 2015 6.920 7.095 6.886 7.078 13,084,063 +0.16(+2.31%)
Feb 09, 2015 6.799 6.992 6.795 6.918 8,365,372 +0.08(+1.14%)
Feb 06, 2015 6.877 6.957 6.780 6.840 7,966,692 +0.01(+0.16%)
Feb 05, 2015 6.836 6.936 6.747 6.829 7,325,875 +0.01(+0.19%)
Feb 04, 2015 6.916 6.963 6.635 6.816 10,953,795 -0.16(-2.32%)
Feb 03, 2015 6.845 7.056 6.771 6.977 7,855,548 +0.12(+1.82%)
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.