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 )

28.70 -0.42 (-1.44%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	3.325	3.371	3.243	3.276	16,581,147	-0.08(-2.44%)
May 30, 2012	3.332	3.610	3.262	3.358	39,424,116	-0.01(-0.25%)
May 29, 2012	3.347	3.377	3.296	3.366	15,808,466	+0.03(+0.97%)
May 25, 2012	3.284	3.371	3.282	3.334	18,396,386	+0.06(+1.83%)
May 24, 2012	3.260	3.279	3.202	3.274	28,065,724	+0.04(+1.27%)
May 23, 2012	3.209	3.267	3.165	3.233	32,429,080	+0.01(+0.21%)
May 22, 2012	3.243	3.267	3.210	3.226	20,669,878	+0.01(+0.32%)
May 21, 2012	3.233	3.262	3.207	3.216	28,338,052	-0.02(-0.47%)
May 18, 2012	3.130	3.277	3.072	3.231	29,085,486	+0.09(+2.97%)
May 17, 2012	3.379	3.423	3.127	3.138	70,938,936	-0.39(-11.13%)
May 16, 2012	3.512	3.575	3.506	3.531	20,233,178	+0.04(+1.07%)
May 15, 2012	3.521	3.541	3.450	3.494	18,213,134	-0.04(-1.25%)
May 14, 2012	3.414	3.594	3.401	3.538	18,544,658	+0.09(+2.71%)
May 11, 2012	3.533	3.599	3.418	3.445	30,139,180	-0.13(-3.51%)
May 10, 2012	3.563	3.595	3.538	3.570	14,907,160	+0.03(+0.77%)
May 09, 2012	3.531	3.584	3.507	3.543	23,554,604	-0.03(-0.95%)
May 08, 2012	3.543	3.655	3.507	3.577	25,873,752	+0.00(+0.09%)
May 07, 2012	3.677	3.728	3.567	3.573	17,191,860	-0.13(-3.39%)
May 04, 2012	3.790	3.812	3.699	3.699	10,773,462	-0.11(-2.89%)
May 03, 2012	3.850	3.860	3.723	3.809	14,654,308	-0.05(-1.27%)
May 02, 2012	3.845	3.872	3.814	3.858	9,334,852	-0.02(-0.39%)

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