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 )

23.14 +0.53 (+2.34%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	4.099	4.099	4.062	4.062	6,221,670	-0.04(-0.90%)
Dec 29, 2011	4.048	4.102	4.028	4.099	7,673,843	+0.05(+1.16%)
Dec 28, 2011	4.043	4.067	3.995	4.052	10,419,762	+0.03(+0.63%)
Dec 27, 2011	4.018	4.040	3.969	4.026	6,863,797	+0.00(+0.00%)
Dec 23, 2011	4.021	4.043	3.996	4.026	9,084,191	+0.06(+1.61%)
Dec 21, 2011	3.952	3.986	3.909	3.962	8,343,321	+0.01(+0.30%)
Dec 20, 2011	3.883	3.959	3.882	3.951	10,542,459	+0.13(+3.53%)
Dec 19, 2011	3.949	3.954	3.811	3.816	12,034,917	-0.11(-2.87%)
Dec 16, 2011	4.010	4.026	3.902	3.929	15,770,867	-0.06(-1.52%)
Dec 15, 2011	3.984	4.041	3.978	3.989	20,012,482	+0.04(+0.89%)
Dec 14, 2011	4.033	4.044	3.940	3.954	19,949,134	-0.10(-2.41%)
Dec 13, 2011	4.139	4.148	4.035	4.052	25,234,532	-0.11(-2.59%)
Dec 12, 2011	4.055	4.166	4.011	4.159	24,890,258	+0.09(+2.11%)
Dec 09, 2011	3.971	4.092	3.971	4.073	20,778,702	+0.11(+2.67%)
Dec 08, 2011	3.966	4.013	3.940	3.967	18,122,032	-0.02(-0.51%)
Dec 07, 2011	3.912	4.035	3.893	3.988	20,996,084	+0.06(+1.50%)
Dec 06, 2011	3.961	3.978	3.927	3.929	12,785,209	-0.06(-1.44%)
Dec 05, 2011	3.947	3.991	3.902	3.986	16,007,089	+0.08(+1.98%)
Dec 02, 2011	3.994	4.015	3.893	3.909	12,880,257	-0.02(-0.60%)

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 Rafael

Find A Business

or Browse Listings

GameStop Corp (NY: GME )

Historical Prices