Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

GameStop Corp (NY: GME )

25.46 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	3.717	3.693	3.693	3.693	12,724,190	-0.04(-1.04%)
Dec 30, 2009	3.728	3.735	3.710	3.732	9,410,180	+0.00(+0.00%)
Dec 29, 2009	3.759	3.759	3.718	3.732	14,310,027	-0.01(-0.31%)
Dec 28, 2009	3.733	3.779	3.727	3.744	18,746,906	+0.04(+1.05%)
Dec 24, 2009	3.703	3.723	3.698	3.705	4,523,058	+0.00(+0.00%)
Dec 23, 2009	3.727	3.749	3.691	3.705	22,264,434	-0.04(-0.95%)
Dec 22, 2009	3.808	3.813	3.728	3.740	18,674,796	-0.07(-1.77%)
Dec 21, 2009	3.784	3.826	3.776	3.808	13,952,742	+0.02(+0.62%)
Dec 18, 2009	3.813	3.829	3.751	3.784	26,412,070	-0.03(-0.75%)
Dec 17, 2009	3.769	3.814	3.723	3.813	23,803,742	+0.05(+1.34%)
Dec 16, 2009	3.769	3.792	3.742	3.762	20,458,808	+0.01(+0.18%)
Dec 15, 2009	3.727	3.759	3.690	3.755	23,706,602	+0.01(+0.13%)
Dec 14, 2009	3.733	3.769	3.713	3.750	26,840,882	+0.09(+2.58%)
Dec 11, 2009	3.764	3.787	3.610	3.656	64,694,780	+0.09(+2.55%)
Dec 10, 2009	3.521	3.570	3.512	3.565	31,436,360	+0.06(+1.73%)
Dec 09, 2009	3.592	3.592	3.483	3.505	37,950,752	-0.09(-2.48%)
Dec 08, 2009	3.560	3.617	3.515	3.594	36,563,308	-0.10(-2.64%)
Dec 07, 2009	3.572	3.703	3.553	3.691	43,303,508	+0.10(+2.81%)
Dec 04, 2009	3.638	3.661	3.531	3.590	42,019,008	-0.00(-0.09%)
Dec 03, 2009	3.730	3.754	3.594	3.594	47,725,968	-0.09(-2.38%)
Dec 02, 2009	3.887	3.932	3.595	3.681	123,073,560	-0.33(-8.26%)

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 Rafael

Find A Business

or Browse Listings

GameStop Corp (NY: GME )

Historical Prices