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 )

21.04 -6.63 (-23.94%)
Streaming Delayed Price Updated: 2:47 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 (%)
Jan 31, 2020 0.9775 0.9850 0.9575 0.9600 11,566,800 -0.02(-2.29%)
Jan 30, 2020 1.025 1.030 0.9700 0.9825 12,026,132 -0.05(-4.84%)
Jan 29, 2020 1.055 1.080 1.032 1.032 6,210,224 -0.02(-1.90%)
Jan 28, 2020 1.075 1.075 1.045 1.052 8,576,892 -0.02(-1.64%)
Jan 27, 2020 1.050 1.087 1.040 1.070 8,490,012 -0.01(-0.93%)
Jan 24, 2020 1.160 1.160 1.062 1.080 16,654,400 -0.07(-6.49%)
Jan 23, 2020 1.137 1.160 1.115 1.155 7,520,852 +0.02(+1.32%)
Jan 22, 2020 1.137 1.160 1.115 1.140 10,509,928 -0.01(-0.65%)
Jan 21, 2020 1.188 1.188 1.137 1.147 14,128,028 -0.04(-3.37%)
Jan 17, 2020 1.145 1.188 1.127 1.188 16,078,000 +0.03(+2.81%)
Jan 16, 2020 1.153 1.177 1.130 1.155 17,148,244 +0.00(+0.22%)
Jan 15, 2020 1.165 1.183 1.137 1.153 19,924,256 -0.02(-2.12%)
Jan 14, 2020 1.195 1.250 1.133 1.177 50,247,716 -0.18(-13.26%)
Jan 13, 2020 1.357 1.403 1.333 1.357 14,500,948 +0.00(+0.00%)
Jan 10, 2020 1.390 1.400 1.345 1.357 11,125,600 -0.03(-2.16%)
Jan 09, 2020 1.455 1.455 1.370 1.387 10,572,164 -0.04(-2.97%)
Jan 08, 2020 1.373 1.462 1.353 1.430 22,517,772 +0.05(+3.62%)
Jan 07, 2020 1.442 1.458 1.360 1.380 20,921,064 -0.08(-5.64%)
Jan 06, 2020 1.450 1.478 1.400 1.462 13,579,124 -0.01(-0.51%)
Jan 03, 2020 1.552 1.562 1.459 1.470 14,203,600 -0.11(-6.81%)
Jan 02, 2020 1.535 1.617 1.518 1.577 17,814,408 +0.06(+3.78%)
Dec 31, 2019 1.520 1.597 1.498 1.520 17,290,400 -0.01(-0.82%)
Dec 30, 2019 1.470 1.560 1.440 1.532 17,928,608 +0.06(+3.90%)
Dec 27, 2019 1.355 1.495 1.347 1.475 44,164,800 +0.12(+9.26%)
Dec 26, 2019 1.367 1.377 1.310 1.350 17,057,596 -0.01(-0.74%)
Dec 24, 2019 1.413 1.417 1.360 1.360 13,582,000 -0.04(-3.03%)
Dec 23, 2019 1.512 1.518 1.385 1.403 25,130,740 -0.09(-6.34%)
Dec 20, 2019 1.515 1.555 1.490 1.498 21,938,400 -0.02(-1.16%)
Dec 19, 2019 1.552 1.560 1.508 1.515 17,807,916 -0.03(-1.62%)
Dec 18, 2019 1.515 1.567 1.482 1.540 21,056,428 +0.03(+1.65%)
Dec 17, 2019 1.375 1.520 1.373 1.515 16,565,436 +0.14(+10.18%)
Dec 16, 2019 1.347 1.397 1.347 1.375 17,627,612 +0.01(+0.92%)
Dec 13, 2019 1.367 1.405 1.309 1.363 21,756,000 -0.03(-2.33%)
Dec 12, 2019 1.365 1.427 1.353 1.395 25,549,056 +0.01(+0.90%)
Dec 11, 2019 1.312 1.452 1.295 1.383 78,071,376 -0.24(-15.05%)
Dec 10, 2019 1.573 1.635 1.530 1.627 38,390,820 +0.04(+2.84%)
Dec 09, 2019 1.663 1.730 1.548 1.583 25,002,368 -0.09(-5.24%)
Dec 06, 2019 1.597 1.670 1.597 1.670 19,029,200 +0.07(+4.37%)
Dec 05, 2019 1.580 1.630 1.559 1.600 17,525,656 -0.01(-0.47%)
Dec 04, 2019 1.542 1.623 1.530 1.607 11,489,692 +0.08(+5.07%)
Dec 03, 2019 1.510 1.545 1.482 1.530 8,864,788 -0.01(-0.81%)
Dec 02, 2019 1.587 1.615 1.522 1.542 8,242,504 -0.04(-2.68%)
Nov 29, 2019 1.583 1.597 1.559 1.585 5,475,600 -0.00(-0.16%)
Nov 27, 2019 1.525 1.597 1.505 1.587 12,124,400 +0.06(+4.10%)
Nov 26, 2019 1.508 1.565 1.502 1.525 10,594,700 +0.02(+1.16%)
Nov 25, 2019 1.417 1.515 1.407 1.508 10,979,552 +0.09(+6.54%)
Nov 22, 2019 1.397 1.462 1.375 1.415 13,976,000 +0.04(+2.91%)
Nov 21, 2019 1.365 1.395 1.337 1.375 11,136,084 +0.01(+0.73%)
Nov 20, 2019 1.385 1.385 1.340 1.365 10,666,788 -0.01(-0.73%)
Nov 19, 2019 1.393 1.415 1.363 1.375 13,442,092 -0.03(-2.14%)
Nov 18, 2019 1.462 1.462 1.403 1.405 11,983,576 -0.06(-4.42%)
Nov 15, 2019 1.500 1.502 1.462 1.470 8,664,000 -0.03(-1.67%)
Nov 14, 2019 1.488 1.528 1.475 1.495 6,834,936 +0.01(+0.67%)
Nov 13, 2019 1.478 1.492 1.452 1.485 6,135,664 +0.01(+0.34%)
Nov 12, 2019 1.508 1.518 1.468 1.480 7,337,940 -0.02(-1.66%)
Nov 11, 2019 1.512 1.522 1.442 1.505 12,437,792 -0.02(-1.15%)
Nov 08, 2019 1.542 1.570 1.512 1.522 7,874,800 -0.03(-2.09%)
Nov 07, 2019 1.545 1.580 1.510 1.555 12,517,132 +0.03(+2.13%)
Nov 06, 2019 1.475 1.548 1.455 1.522 16,513,116 +0.04(+3.05%)
Nov 05, 2019 1.470 1.550 1.465 1.478 13,493,296 +0.02(+1.03%)
Nov 04, 2019 1.475 1.505 1.442 1.462 14,451,952 +0.00(+0.17%)
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.