Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Oct 31, 2016 4.798 4.844 4.760 4.818 10,740,865 +0.03(+0.63%)
Oct 28, 2016 4.806 4.852 4.746 4.788 9,340,498 -0.02(-0.38%)
Oct 27, 2016 4.976 4.989 4.786 4.806 13,499,107 -0.16(-3.15%)
Oct 26, 2016 4.954 5.046 4.878 4.962 16,593,161 +0.00(+0.08%)
Oct 25, 2016 5.012 5.038 4.939 4.958 9,534,525 -0.08(-1.55%)
Oct 24, 2016 5.082 5.082 4.978 5.036 9,354,701 +0.03(+0.52%)
Oct 21, 2016 5.026 5.026 4.952 5.010 8,752,347 -0.02(-0.40%)
Oct 20, 2016 4.998 5.048 4.990 5.030 11,312,668 +0.02(+0.44%)
Oct 19, 2016 4.984 5.010 4.898 5.008 11,646,403 +0.04(+0.73%)
Oct 18, 2016 5.002 5.030 4.963 4.972 10,330,487 +0.02(+0.49%)
Oct 17, 2016 5.072 5.122 4.938 4.948 27,363,964 -0.14(-2.68%)
Oct 14, 2016 5.124 5.146 5.032 5.084 15,655,674 -0.02(-0.35%)
Oct 13, 2016 5.208 5.236 5.078 5.102 13,380,066 -0.13(-2.49%)
Oct 12, 2016 5.236 5.300 5.208 5.232 12,216,203 +0.01(+0.27%)
Oct 11, 2016 5.373 5.381 5.210 5.218 10,693,141 -0.16(-2.91%)
Oct 10, 2016 5.377 5.437 5.338 5.375 7,985,279 +0.03(+0.56%)
Oct 07, 2016 5.369 5.395 5.302 5.344 10,709,954 +0.00(+0.00%)
Oct 06, 2016 5.425 5.429 5.268 5.344 18,705,098 -0.10(-1.91%)
Oct 05, 2016 5.463 5.505 5.399 5.449 9,690,178 +0.01(+0.26%)
Oct 04, 2016 5.565 5.577 5.415 5.435 11,709,987 -0.13(-2.34%)
Oct 03, 2016 5.527 5.581 5.499 5.565 8,115,602 +0.04(+0.69%)
Sep 30, 2016 5.485 5.549 5.459 5.527 8,929,735 +0.09(+1.66%)
Sep 29, 2016 5.509 5.541 5.434 5.437 8,763,349 -0.07(-1.27%)
Sep 28, 2016 5.499 5.580 5.449 5.507 5,822,622 +0.01(+0.22%)
Sep 27, 2016 5.539 5.561 5.463 5.495 7,176,233 -0.04(-0.76%)
Sep 26, 2016 5.631 5.649 5.537 5.537 5,365,922 -0.11(-1.95%)
Sep 23, 2016 5.657 5.725 5.647 5.647 6,841,270 -0.02(-0.28%)
Sep 22, 2016 5.667 5.699 5.587 5.663 8,935,107 +0.03(+0.50%)
Sep 21, 2016 5.567 5.641 5.551 5.635 8,305,431 +0.08(+1.48%)
Sep 20, 2016 5.625 5.645 5.535 5.553 9,310,950 -0.04(-0.65%)
Sep 19, 2016 5.487 5.644 5.487 5.589 16,723,419 +0.16(+2.99%)
Sep 16, 2016 5.451 5.461 5.389 5.427 9,594,725 -0.03(-0.59%)
Sep 15, 2016 5.385 5.462 5.347 5.459 11,035,932 +0.04(+0.81%)
Sep 14, 2016 5.535 5.535 5.396 5.415 9,256,711 +0.01(+0.15%)
Sep 13, 2016 5.399 5.487 5.371 5.407 14,104,421 -0.01(-0.18%)
Sep 12, 2016 5.485 5.485 5.379 5.417 18,006,558 -0.03(-0.52%)
Sep 09, 2016 5.597 5.615 5.443 5.445 12,407,105 -0.12(-2.16%)
Sep 08, 2016 5.603 5.631 5.559 5.565 8,630,076 -0.07(-1.24%)
Sep 07, 2016 5.615 5.655 5.587 5.635 7,570,218 +0.03(+0.46%)
Sep 06, 2016 5.611 5.668 5.585 5.609 9,833,427 -0.00(-0.07%)
Sep 02, 2016 5.577 5.613 5.613 5.613 8,548,598 +0.07(+1.28%)
Sep 01, 2016 5.629 5.650 5.530 5.542 10,597,515 -0.07(-1.27%)
Aug 31, 2016 5.631 5.724 5.597 5.613 14,304,181 -0.02(-0.35%)
Aug 30, 2016 5.712 5.726 5.589 5.633 14,461,395 -0.09(-1.66%)
Aug 29, 2016 5.684 5.728 5.603 5.728 22,283,764 +0.05(+0.80%)
Aug 26, 2016 5.975 6.032 5.672 5.682 73,308,000 -0.68(-10.63%)
Aug 25, 2016 6.261 6.376 6.184 6.358 31,021,382 +0.09(+1.42%)
Aug 24, 2016 6.352 6.408 6.251 6.269 13,732,258 -0.08(-1.18%)
Aug 23, 2016 6.332 6.459 6.293 6.344 14,366,091 +0.12(+2.00%)
Aug 22, 2016 6.327 6.346 6.180 6.220 8,456,370 -0.05(-0.82%)
Aug 19, 2016 6.141 6.311 6.107 6.271 10,949,843 +0.11(+1.76%)
Aug 18, 2016 6.115 6.165 6.043 6.162 7,992,497 +0.07(+1.14%)
Aug 17, 2016 6.103 6.117 6.030 6.093 8,915,114 -0.07(-1.12%)
Aug 16, 2016 6.259 6.317 6.160 6.162 8,026,568 -0.11(-1.76%)
Aug 15, 2016 6.190 6.342 6.190 6.273 7,233,487 +0.08(+1.21%)
Aug 12, 2016 6.129 6.273 6.093 6.198 10,855,299 +0.05(+0.77%)
Aug 11, 2016 6.036 6.162 6.016 6.151 12,532,895 +0.19(+3.18%)
Aug 10, 2016 5.852 5.977 5.852 5.961 8,852,986 +0.10(+1.75%)
Aug 09, 2016 5.884 5.975 5.832 5.858 11,368,629 -0.03(-0.54%)
Aug 08, 2016 5.959 6.008 5.860 5.890 10,339,403 -0.05(-0.83%)
Aug 05, 2016 5.909 6.048 5.894 5.939 13,213,075 +0.08(+1.28%)
Aug 04, 2016 5.840 5.931 5.818 5.864 6,102,933 +0.00(+0.07%)
Aug 03, 2016 5.741 5.898 5.648 5.860 11,937,629 +0.08(+1.37%)
Aug 02, 2016 6.042 6.054 5.776 5.781 17,301,946 -0.22(-3.66%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.