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 (%)
Mar 31, 2016	6.219	6.329	6.180	6.192	10,730,167	-0.01(-0.09%)
Mar 30, 2016	6.161	6.239	6.050	6.198	12,923,881	+0.05(+0.79%)
Mar 29, 2016	5.890	6.231	5.854	6.149	19,484,966	+0.28(+4.72%)
Mar 28, 2016	5.650	6.040	5.542	5.872	42,260,608	-0.04(-0.59%)
Mar 24, 2016	5.921	5.907	5.907	5.907	22,998,218	-0.02(-0.33%)
Mar 23, 2016	5.890	6.013	5.864	5.927	10,090,602	+0.04(+0.63%)
Mar 22, 2016	6.001	6.009	5.856	5.890	11,145,084	-0.13(-2.17%)
Mar 21, 2016	6.034	6.178	5.864	6.020	17,210,698	+0.00(+0.06%)
Mar 18, 2016	6.163	6.301	6.009	6.016	28,402,270	-0.10(-1.69%)
Mar 17, 2016	6.280	6.288	6.052	6.120	15,630,226	-0.11(-1.72%)
Mar 16, 2016	6.079	6.246	6.015	6.227	8,006,194	+0.22(+3.67%)
Mar 15, 2016	6.149	6.192	5.849	6.007	10,391,325	-0.17(-2.78%)
Mar 14, 2016	6.003	6.251	5.995	6.178	8,867,004	+0.18(+2.96%)
Mar 11, 2016	5.960	6.067	5.940	6.001	8,299,041	+0.06(+1.02%)
Mar 10, 2016	6.114	6.114	5.843	5.940	10,502,235	-0.17(-2.72%)
Mar 09, 2016	5.929	6.161	5.886	6.106	13,295,508	+0.23(+3.88%)
Mar 08, 2016	6.028	6.048	5.817	5.878	11,931,894	-0.12(-2.02%)
Mar 07, 2016	6.056	6.186	5.929	5.999	14,503,343	-0.10(-1.57%)
Mar 04, 2016	6.297	6.354	6.087	6.095	12,967,980	-0.22(-3.43%)
Mar 03, 2016	6.051	6.357	6.035	6.311	18,394,046	+0.27(+4.54%)
Mar 02, 2016	5.958	6.112	5.626	6.037	21,317,918	+0.07(+1.13%)

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