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 )

21.85 +2.34 (+11.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 29, 2006 3.150 3.171 3.117 3.122 5,983,049 -0.04(-1.22%)
Dec 28, 2006 3.155 3.186 3.135 3.161 4,950,423 +0.00(+0.14%)
Dec 27, 2006 3.127 3.178 3.123 3.156 6,366,973 +0.04(+1.25%)
Dec 26, 2006 3.110 3.124 3.082 3.117 3,397,072 -0.01(-0.42%)
Dec 22, 2006 3.140 3.154 3.122 3.130 2,929,302 -0.01(-0.43%)
Dec 21, 2006 3.122 3.170 3.122 3.144 8,355,439 +0.02(+0.60%)
Dec 20, 2006 3.119 3.173 3.111 3.125 8,528,426 +0.01(+0.20%)
Dec 19, 2006 3.133 3.134 3.052 3.119 19,415,122 -0.02(-0.74%)
Dec 18, 2006 3.221 3.242 3.128 3.142 12,816,028 -0.06(-2.01%)
Dec 15, 2006 3.229 3.260 3.206 3.206 7,996,227 -0.02(-0.68%)
Dec 14, 2006 3.187 3.238 3.183 3.229 7,900,025 +0.04(+1.26%)
Dec 13, 2006 3.203 3.229 3.157 3.188 8,764,077 -0.01(-0.21%)
Dec 12, 2006 3.240 3.265 3.183 3.195 8,136,558 -0.05(-1.45%)
Dec 11, 2006 3.273 3.274 3.220 3.242 4,905,411 -0.03(-0.97%)
Dec 08, 2006 3.247 3.309 3.237 3.274 9,491,327 +0.03(+1.03%)
Dec 07, 2006 3.256 3.286 3.223 3.240 9,688,144 -0.02(-0.47%)
Dec 06, 2006 3.215 3.310 3.210 3.256 11,547,752 +0.04(+1.27%)
Dec 05, 2006 3.191 3.252 3.170 3.215 8,159,505 +0.03(+0.85%)
Dec 04, 2006 3.139 3.217 3.139 3.188 6,849,748 +0.04(+1.24%)
Dec 01, 2006 3.119 3.184 3.090 3.149 13,498,267 -0.03(-0.84%)
Nov 30, 2006 3.127 3.185 3.099 3.175 13,562,695 +0.05(+1.54%)
Nov 29, 2006 3.096 3.155 3.095 3.127 10,849,627 +0.05(+1.47%)
Nov 28, 2006 3.116 3.161 3.068 3.082 12,300,598 -0.03(-1.11%)
Nov 27, 2006 3.209 3.218 3.105 3.116 14,868,922 -0.09(-2.90%)
Nov 24, 2006 3.135 3.240 3.135 3.209 14,067,534 +0.07(+2.37%)
Nov 22, 2006 3.019 3.183 3.019 3.135 20,528,062 +0.13(+4.42%)
Nov 21, 2006 2.872 3.112 2.818 3.003 44,747,096 +0.10(+3.60%)
Nov 20, 2006 3.018 3.018 2.872 2.898 24,464,394 -0.03(-1.12%)
Nov 17, 2006 2.959 2.959 2.903 2.931 15,040,144 -0.03(-1.01%)
Nov 16, 2006 3.000 3.000 2.932 2.961 10,763,133 -0.03(-0.87%)
Nov 15, 2006 3.011 3.050 2.976 2.987 7,223,082 -0.02(-0.70%)
Nov 14, 2006 2.964 3.013 2.911 3.008 13,482,380 +0.05(+1.55%)
Nov 13, 2006 2.969 3.028 2.962 2.962 11,804,584 +0.00(+0.00%)
Nov 10, 2006 2.946 2.970 2.924 2.962 11,917,555 +0.02(+0.58%)
Nov 09, 2006 3.032 3.032 2.940 2.945 12,482,410 -0.07(-2.40%)
Nov 08, 2006 2.997 3.051 2.977 3.018 7,684,674 +0.01(+0.43%)
Nov 07, 2006 3.017 3.086 2.967 3.005 10,887,578 -0.01(-0.41%)
Nov 06, 2006 3.045 3.064 3.003 3.017 7,451,671 -0.01(-0.49%)
Nov 03, 2006 2.945 3.048 2.945 3.032 21,100,860 +0.18(+6.40%)
Nov 02, 2006 2.816 2.876 2.776 2.850 8,204,517 +0.01(+0.42%)
Nov 01, 2006 2.901 2.915 2.824 2.838 7,281,332 -0.05(-1.90%)
Oct 31, 2006 2.886 2.903 2.847 2.893 11,030,557 +0.01(+0.33%)
Oct 30, 2006 2.912 2.922 2.859 2.883 11,378,296 -0.04(-1.45%)
Oct 27, 2006 2.921 2.953 2.885 2.925 7,313,105 +0.00(+0.16%)
Oct 26, 2006 2.840 2.931 2.839 2.921 8,083,603 +0.11(+3.78%)
Oct 25, 2006 2.872 2.903 2.797 2.814 8,762,311 -0.07(-2.40%)
Oct 24, 2006 2.931 2.987 2.855 2.884 12,724,239 -0.07(-2.28%)
Oct 23, 2006 2.889 2.962 2.861 2.951 8,281,302 +0.05(+1.64%)
Oct 20, 2006 2.899 2.931 2.851 2.903 7,506,392 -0.00(-0.04%)
Oct 19, 2006 2.888 2.926 2.849 2.905 5,945,097 +0.02(+0.57%)
Oct 18, 2006 2.919 2.942 2.867 2.888 6,518,778 -0.01(-0.33%)
Oct 17, 2006 2.932 2.945 2.876 2.898 5,889,494 -0.03(-1.18%)
Oct 16, 2006 2.949 2.957 2.918 2.932 6,246,059 +0.00(+0.08%)
Oct 13, 2006 2.886 2.983 2.884 2.930 27,338,094 +0.08(+2.88%)
Oct 12, 2006 2.782 2.872 2.770 2.848 14,285,533 +0.07(+2.49%)
Oct 11, 2006 2.719 2.813 2.698 2.779 16,116,898 +0.06(+2.21%)
Oct 10, 2006 2.737 2.739 2.669 2.719 15,392,296 -0.00(-0.12%)
Oct 09, 2006 2.691 2.727 2.660 2.722 4,633,575 +0.02(+0.92%)
Oct 06, 2006 2.732 2.733 2.665 2.697 7,043,917 -0.04(-1.29%)
Oct 05, 2006 2.733 2.762 2.695 2.732 5,986,579 +0.01(+0.52%)
Oct 04, 2006 2.681 2.731 2.667 2.718 6,546,138 +0.04(+1.39%)
Oct 03, 2006 2.609 2.693 2.586 2.681 10,829,327 +0.07(+2.62%)
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.