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 (%)
Sep 30, 2008	5.881	5.891	5.669	5.758	16,088,098	+0.00(+0.03%)
Sep 29, 2008	6.124	6.167	5.521	5.757	25,259,134	-0.33(-5.42%)
Sep 26, 2008	5.933	6.102	5.875	6.087	0	+0.02(+0.33%)
Sep 25, 2008	5.896	6.228	5.854	6.066	19,073,976	+0.24(+4.16%)
Sep 24, 2008	5.896	5.896	5.604	5.824	27,381,640	-0.06(-0.97%)
Sep 23, 2008	6.142	6.206	5.811	5.881	20,729,422	-0.23(-3.69%)
Sep 22, 2008	6.385	6.385	6.073	6.107	17,841,486	-0.24(-3.77%)
Sep 19, 2008	6.836	7.004	6.228	6.346	0	-0.13(-2.05%)
Sep 18, 2008	6.432	6.561	5.895	6.479	38,069,564	+0.15(+2.37%)
Sep 17, 2008	6.654	6.730	6.304	6.329	29,264,836	-0.42(-6.19%)
Sep 16, 2008	6.400	6.839	6.336	6.746	20,840,190	+0.20(+3.03%)
Sep 15, 2008	6.617	7.012	6.438	6.548	25,091,178	-0.39(-5.61%)
Sep 12, 2008	7.083	7.083	6.802	6.937	19,652,202	-0.25(-3.49%)
Sep 11, 2008	7.078	7.221	6.991	7.187	14,137,622	-0.01(-0.14%)
Sep 10, 2008	7.331	7.448	7.134	7.198	14,549,890	-0.13(-1.81%)
Sep 09, 2008	7.497	7.607	7.248	7.331	16,833,496	-0.12(-1.65%)
Sep 08, 2008	7.452	7.804	7.272	7.453	21,658,558	+0.11(+1.49%)
Sep 05, 2008	7.324	7.423	7.134	7.344	0	-0.05(-0.68%)
Sep 04, 2008	7.322	7.501	7.277	7.395	17,714,696	+0.01(+0.07%)
Sep 03, 2008	7.652	7.659	7.346	7.389	13,479,859	-0.25(-3.26%)

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