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 )

21.36 -6.31 (-22.80%)
Streaming Delayed Price Updated: 3:03 PM 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 (%)
Jun 30, 2015 8.156 8.178 8.097 8.133 5,903,886 +0.04(+0.44%)
Jun 29, 2015 8.279 8.316 8.095 8.097 5,887,992 -0.24(-2.88%)
Jun 26, 2015 8.288 8.356 8.210 8.337 10,041,186 +0.07(+0.87%)
Jun 25, 2015 8.440 8.468 8.263 8.265 8,542,264 -0.17(-2.00%)
Jun 24, 2015 8.366 8.614 8.360 8.434 12,797,238 +0.04(+0.43%)
Jun 23, 2015 8.335 8.433 8.299 8.398 9,289,710 +0.09(+1.07%)
Jun 22, 2015 8.188 8.352 8.142 8.309 13,421,696 +0.15(+1.86%)
Jun 19, 2015 8.216 8.296 8.140 8.157 12,357,021 -0.02(-0.23%)
Jun 18, 2015 8.178 8.214 8.114 8.176 10,674,962 +0.03(+0.37%)
Jun 17, 2015 8.050 8.184 7.985 8.146 11,439,295 +0.10(+1.22%)
Jun 16, 2015 8.031 8.074 7.945 8.048 7,305,276 -0.00(-0.02%)
Jun 15, 2015 8.116 8.191 8.012 8.050 9,821,041 -0.08(-1.02%)
Jun 12, 2015 8.125 8.191 8.082 8.133 7,053,125 -0.01(-0.09%)
Jun 11, 2015 8.180 8.279 8.093 8.140 9,549,874 +0.03(+0.35%)
Jun 10, 2015 8.169 8.231 8.084 8.112 9,427,240 -0.01(-0.12%)
Jun 09, 2015 8.163 8.226 8.120 8.121 6,783,648 -0.03(-0.35%)
Jun 08, 2015 8.333 8.383 8.144 8.150 7,802,060 -0.14(-1.67%)
Jun 05, 2015 8.281 8.309 8.185 8.288 7,950,570 +0.02(+0.27%)
Jun 04, 2015 8.290 8.347 8.237 8.266 9,947,137 +0.06(+0.69%)
Jun 03, 2015 8.260 8.320 8.187 8.209 10,587,903 -0.05(-0.57%)
Jun 02, 2015 8.147 8.341 8.031 8.256 12,290,824 +0.09(+1.15%)
Jun 01, 2015 8.213 8.281 7.963 8.162 17,536,744 +0.01(+0.14%)
May 29, 2015 8.258 8.354 8.097 8.151 46,242,516 +0.47(+6.09%)
May 28, 2015 7.430 7.758 7.419 7.683 20,487,166 +0.27(+3.67%)
May 27, 2015 7.614 7.627 7.398 7.411 9,584,843 -0.13(-1.77%)
May 26, 2015 7.640 7.695 7.496 7.544 6,588,710 -0.12(-1.52%)
May 22, 2015 7.653 7.661 7.661 7.661 6,066,548 +0.01(+0.07%)
May 21, 2015 7.591 7.683 7.558 7.655 6,856,834 +0.12(+1.57%)
May 20, 2015 7.548 7.573 7.451 7.537 5,360,877 -0.03(-0.42%)
May 19, 2015 7.582 7.591 7.516 7.569 5,335,910 +0.01(+0.17%)
May 18, 2015 7.529 7.569 7.454 7.556 6,182,244 +0.03(+0.45%)
May 15, 2015 7.355 7.528 7.342 7.522 7,384,998 +0.17(+2.27%)
May 14, 2015 7.394 7.394 7.276 7.355 3,979,396 -0.01(-0.08%)
May 13, 2015 7.336 7.394 7.233 7.360 8,360,370 +0.03(+0.38%)
May 12, 2015 7.417 7.477 7.327 7.332 7,104,758 -0.13(-1.79%)
May 11, 2015 7.528 7.603 7.463 7.466 5,426,506 -0.08(-1.07%)
May 08, 2015 7.481 7.605 7.458 7.546 5,626,381 +0.13(+1.72%)
May 07, 2015 7.349 7.439 7.223 7.419 9,080,692 +0.07(+0.97%)
May 06, 2015 7.492 7.492 7.276 7.347 7,732,316 -0.17(-2.22%)
May 05, 2015 7.498 7.565 7.462 7.514 5,839,959 -0.02(-0.25%)
May 04, 2015 7.381 7.541 7.342 7.533 4,675,822 +0.18(+2.43%)
May 01, 2015 7.253 7.359 7.222 7.355 4,099,598 +0.12(+1.63%)
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%)
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.