Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	2.200	2.212	2.163	2.163	12,830,688	-0.03(-1.26%)
Apr 29, 2019	2.223	2.225	2.176	2.190	10,192,972	-0.03(-1.46%)
Apr 26, 2019	2.232	2.257	2.220	2.223	9,226,800	-0.01(-0.67%)
Apr 25, 2019	2.248	2.250	2.179	2.237	10,508,048	-0.02(-0.67%)
Apr 24, 2019	2.225	2.265	2.223	2.252	16,422,496	+0.03(+1.35%)
Apr 23, 2019	2.160	2.241	2.160	2.223	17,809,336	+0.06(+2.77%)
Apr 22, 2019	2.188	2.204	2.132	2.163	25,114,640	-0.03(-1.37%)
Apr 18, 2019	2.215	2.257	2.185	2.192	15,256,400	-0.04(-1.90%)
Apr 17, 2019	2.277	2.280	2.188	2.235	15,684,376	-0.04(-1.54%)
Apr 16, 2019	2.250	2.288	2.237	2.270	18,879,960	+0.04(+1.57%)
Apr 15, 2019	2.317	2.337	2.203	2.235	22,109,592	-0.10(-4.08%)
Apr 12, 2019	2.447	2.458	2.322	2.330	19,114,000	-0.11(-4.51%)
Apr 11, 2019	2.495	2.495	2.435	2.440	10,180,784	-0.05(-2.11%)
Apr 10, 2019	2.470	2.502	2.470	2.493	11,229,728	+0.04(+1.53%)
Apr 09, 2019	2.462	2.500	2.453	2.455	11,913,920	-0.03(-1.21%)
Apr 08, 2019	2.447	2.520	2.433	2.485	18,198,820	+0.02(+0.81%)
Apr 05, 2019	2.490	2.502	2.447	2.465	22,976,000	-0.04(-1.69%)
Apr 04, 2019	2.435	2.515	2.413	2.507	31,670,524	+0.10(+4.15%)
Apr 03, 2019	2.215	2.507	2.205	2.408	106,373,448	-0.12(-4.65%)
Apr 02, 2019	2.592	2.603	2.522	2.525	34,499,520	-0.07(-2.60%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

GameStop Corp (NY: GME )

Historical Prices