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 )

21.85 +2.34 (+11.99%)
Official Closing Price Updated: 4:10 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 (%)
Apr 30, 2018 3.398 3.405 3.298 3.320 12,958,423 -0.05(-1.52%)
Apr 27, 2018 3.327 3.383 3.308 3.371 10,281,248 +0.05(+1.39%)
Apr 26, 2018 3.308 3.376 3.271 3.325 13,205,610 +0.05(+1.56%)
Apr 25, 2018 3.247 3.315 3.233 3.274 14,977,568 +0.01(+0.37%)
Apr 24, 2018 3.233 3.318 3.190 3.262 14,857,300 +0.05(+1.59%)
Apr 23, 2018 3.138 3.247 3.138 3.211 15,183,136 +0.08(+2.48%)
Apr 20, 2018 3.276 3.293 3.116 3.133 25,493,286 -0.16(-4.73%)
Apr 19, 2018 3.323 3.352 3.271 3.289 10,309,143 -0.03(-1.03%)
Apr 18, 2018 3.403 3.413 3.308 3.323 14,691,965 -0.07(-2.01%)
Apr 17, 2018 3.379 3.449 3.366 3.391 17,634,056 +0.03(+0.94%)
Apr 16, 2018 3.340 3.381 3.308 3.359 13,270,062 +0.05(+1.47%)
Apr 13, 2018 3.340 3.391 3.296 3.310 13,109,603 -0.00(-0.15%)
Apr 12, 2018 3.371 3.374 3.276 3.315 12,804,073 -0.05(-1.52%)
Apr 11, 2018 3.313 3.400 3.308 3.366 17,612,570 +0.04(+1.17%)
Apr 10, 2018 3.327 3.370 3.286 3.327 23,820,008 +0.05(+1.48%)
Apr 09, 2018 3.286 3.346 3.267 3.279 23,449,774 +0.01(+0.37%)
Apr 06, 2018 3.264 3.323 3.220 3.267 17,424,750 -0.03(-0.96%)
Apr 05, 2018 3.247 3.315 3.228 3.298 21,134,382 +0.05(+1.65%)
Apr 04, 2018 3.118 3.279 3.091 3.245 26,245,630 +0.08(+2.54%)
Apr 03, 2018 3.074 3.192 3.065 3.164 23,629,732 +0.05(+1.48%)
Apr 02, 2018 3.043 3.230 3.040 3.118 45,758,364 +0.05(+1.58%)
Mar 29, 2018 3.070 3.070 3.070 0 -0.37(-10.81%)
Mar 28, 2018 3.405 3.481 3.359 3.442 31,260,262 +0.07(+1.95%)
Mar 27, 2018 3.422 3.456 3.350 3.376 18,414,014 -0.04(-1.14%)
Mar 26, 2018 3.332 3.427 3.304 3.415 20,617,160 +0.13(+4.00%)
Mar 23, 2018 3.386 3.391 3.281 3.284 15,670,919 -0.08(-2.39%)
Mar 22, 2018 3.391 3.427 3.306 3.364 18,262,702 -0.05(-1.36%)
Mar 21, 2018 3.481 3.515 3.408 3.410 18,135,458 -0.11(-3.11%)
Mar 20, 2018 3.605 3.636 3.490 3.520 17,605,236 -0.08(-2.30%)
Mar 19, 2018 3.707 3.748 3.590 3.602 16,346,616 -0.15(-3.96%)
Mar 16, 2018 3.731 3.809 3.725 3.751 20,901,734 +0.03(+0.72%)
Mar 15, 2018 3.770 3.799 3.712 3.724 7,675,629 -0.04(-0.97%)
Mar 14, 2018 3.824 3.848 3.753 3.760 10,351,789 -0.04(-0.96%)
Mar 13, 2018 3.802 3.893 3.790 3.797 11,887,965 +0.01(+0.39%)
Mar 12, 2018 3.855 3.894 3.770 3.782 15,944,705 -0.07(-1.89%)
Mar 09, 2018 3.816 3.865 3.773 3.855 16,321,303 +0.05(+1.34%)
Mar 08, 2018 3.880 3.904 3.765 3.804 12,230,254 -0.07(-1.88%)
Mar 07, 2018 3.933 3.877 12,290,291 -0.03(-0.75%)
Mar 06, 2018 3.904 3.933 3.843 3.906 10,939,624 +0.00(+0.06%)
Mar 05, 2018 3.860 3.918 3.814 3.904 17,415,770 +0.03(+0.75%)
Mar 02, 2018 3.785 3.889 3.747 3.875 14,611,096 +0.01(+0.35%)
Mar 01, 2018 3.818 3.924 3.811 3.861 12,955,497 +0.07(+1.78%)
Feb 28, 2018 3.784 3.856 3.767 3.794 19,591,696 +0.03(+0.77%)
Feb 27, 2018 3.893 4.011 3.765 3.765 18,501,358 -0.12(-3.17%)
Feb 26, 2018 3.869 3.893 3.830 3.888 11,461,546 +0.03(+0.69%)
Feb 23, 2018 3.818 3.866 3.789 3.861 10,671,741 +0.08(+2.24%)
Feb 22, 2018 3.765 3.777 10,142,191 -0.02(-0.45%)
Feb 21, 2018 3.844 3.919 3.786 3.794 12,536,694 -0.04(-1.07%)
Feb 20, 2018 3.941 3.946 3.814 3.835 10,297,386 -0.13(-3.29%)
Feb 16, 2018 3.965 3.965 3.965 0 -0.00(-0.06%)
Feb 15, 2018 3.941 3.989 3.925 3.968 9,358,946 +0.05(+1.17%)
Feb 14, 2018 3.767 3.965 3.755 3.922 13,300,542 +0.15(+4.11%)
Feb 13, 2018 3.811 3.835 3.745 3.767 10,188,463 -0.05(-1.39%)
Feb 12, 2018 3.939 3.948 3.777 3.820 10,057,782 -0.09(-2.29%)
Feb 09, 2018 3.864 3.948 3.789 3.910 23,330,006 +0.08(+2.15%)
Feb 08, 2018 3.977 4.002 3.811 3.827 17,729,424 -0.15(-3.89%)
Feb 07, 2018 3.907 3.974 3.905 3.982 18,252,034 +0.08(+2.04%)
Feb 06, 2018 3.714 3.960 3.651 3.902 20,523,096 +0.07(+1.77%)
Feb 05, 2018 3.902 3.922 3.817 3.835 16,997,566 -0.09(-2.28%)
Feb 02, 2018 4.004 4.028 3.922 3.924 13,456,221 -0.10(-2.58%)
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.