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 )

22.21 -5.46 (-19.73%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
Jun 30, 2008 7.155 7.265 6.778 6.800 29,935,282 -0.41(-5.67%)
Jun 27, 2008 7.327 7.401 7.189 7.209 22,488,066 -0.12(-1.61%)
Jun 26, 2008 7.644 7.644 7.312 7.327 16,063,260 -0.42(-5.41%)
Jun 25, 2008 7.731 7.906 7.650 7.746 15,734,711 +0.10(+1.37%)
Jun 24, 2008 7.658 7.846 7.566 7.642 16,236,389 -0.06(-0.74%)
Jun 23, 2008 7.649 7.731 7.512 7.699 21,428,462 +0.05(+0.70%)
Jun 20, 2008 7.994 7.994 7.645 7.645 26,618,492 -0.42(-5.26%)
Jun 19, 2008 7.832 8.080 7.778 8.069 23,415,338 +0.22(+2.77%)
Jun 18, 2008 7.815 7.999 7.709 7.852 20,925,210 -0.04(-0.45%)
Jun 17, 2008 8.108 8.125 7.767 7.888 22,248,280 -0.18(-2.25%)
Jun 16, 2008 7.674 8.169 7.652 8.069 39,936,152 +0.58(+7.71%)
Jun 13, 2008 7.327 7.536 7.326 7.492 27,607,482 +0.27(+3.70%)
Jun 12, 2008 7.253 7.544 7.162 7.225 27,547,118 +0.07(+0.96%)
Jun 11, 2008 7.507 7.521 7.155 7.155 29,275,946 -0.36(-4.75%)
Jun 10, 2008 7.615 7.729 7.464 7.512 23,836,874 -0.20(-2.62%)
Jun 09, 2008 7.659 7.822 7.561 7.714 21,808,702 +0.14(+1.84%)
Jun 06, 2008 7.866 7.967 7.575 7.575 27,746,678 -0.43(-5.38%)
Jun 05, 2008 8.048 8.103 7.901 8.006 23,795,964 +0.03(+0.38%)
Jun 04, 2008 8.140 8.149 7.830 7.975 22,322,530 -0.18(-2.17%)
Jun 03, 2008 8.288 8.330 8.069 8.152 20,885,608 -0.12(-1.48%)
Jun 02, 2008 8.319 8.393 8.086 8.275 18,094,312 -0.07(-0.89%)
May 30, 2008 8.287 8.378 8.127 8.349 17,386,134 +0.07(+0.83%)
May 29, 2008 8.426 8.529 8.246 8.280 24,721,062 -0.19(-2.19%)
May 28, 2008 8.396 8.489 8.288 8.465 18,075,140 +0.13(+1.60%)
May 27, 2008 8.278 8.367 8.125 8.332 23,217,798 +0.02(+0.26%)
May 26, 2008 8.266 8.416 8.041 8.310 0 +0.00(+0.00%)
May 23, 2008 8.266 8.416 8.041 8.310 32,095,176 +0.09(+1.06%)
May 22, 2008 7.868 8.309 7.425 8.223 102,771,320 -0.33(-3.91%)
May 21, 2008 8.723 8.903 8.558 8.558 20,597,052 -0.12(-1.43%)
May 20, 2008 8.694 8.719 8.505 8.682 17,215,560 -0.10(-1.19%)
May 19, 2008 9.029 9.088 8.723 8.787 12,444,149 -0.28(-3.10%)
May 16, 2008 9.280 9.342 8.800 9.068 15,948,981 -0.27(-2.85%)
May 15, 2008 9.276 9.426 9.167 9.334 17,579,244 +0.08(+0.87%)
May 14, 2008 9.285 9.404 9.191 9.253 11,254,801 +0.06(+0.68%)
May 13, 2008 9.160 9.248 9.059 9.191 12,096,773 +0.08(+0.92%)
May 12, 2008 8.706 9.162 8.623 9.106 21,711,926 +0.48(+5.60%)
May 09, 2008 8.541 8.724 8.426 8.623 13,315,849 +0.03(+0.33%)
May 08, 2008 8.834 8.916 8.554 8.595 16,893,422 -0.19(-2.15%)
May 07, 2008 9.039 9.039 8.753 8.783 17,524,040 -0.29(-3.19%)
May 06, 2008 8.812 9.150 8.770 9.073 14,483,204 +0.19(+2.18%)
May 05, 2008 9.120 9.128 8.847 8.879 15,249,946 -0.21(-2.30%)
May 02, 2008 9.529 9.557 8.978 9.088 19,392,990 -0.40(-4.26%)
May 01, 2008 9.300 9.628 9.216 9.492 15,645,104 +0.23(+2.45%)
Apr 30, 2008 9.243 9.426 9.118 9.265 14,877,370 +0.07(+0.75%)
Apr 29, 2008 9.325 9.477 9.162 9.196 12,218,253 -0.08(-0.89%)
Apr 28, 2008 9.460 9.460 9.234 9.278 14,951,987 -0.18(-1.89%)
Apr 25, 2008 9.487 9.502 9.342 9.457 13,020,433 +0.04(+0.38%)
Apr 24, 2008 9.286 9.554 9.275 9.421 10,891,979 +0.14(+1.47%)
Apr 23, 2008 9.093 9.372 9.093 9.285 11,390,372 +0.05(+0.57%)
Apr 22, 2008 9.300 9.330 9.132 9.233 11,496,138 -0.12(-1.30%)
Apr 21, 2008 9.140 9.393 9.064 9.354 18,291,454 -0.18(-1.89%)
Apr 18, 2008 9.783 9.953 9.435 9.534 27,521,524 -0.07(-0.70%)
Apr 17, 2008 9.576 9.818 9.497 9.601 12,828,298 +0.06(+0.67%)
Apr 16, 2008 9.467 9.586 9.403 9.537 13,414,361 +0.14(+1.45%)
Apr 15, 2008 9.340 9.414 9.216 9.401 12,863,368 +0.16(+1.75%)
Apr 14, 2008 9.159 9.384 9.032 9.239 10,342,857 +0.06(+0.64%)
Apr 11, 2008 9.143 9.332 9.113 9.180 9,242,688 -0.11(-1.18%)
Apr 10, 2008 9.021 9.352 9.021 9.290 17,906,128 +0.25(+2.79%)
Apr 09, 2008 9.249 9.366 8.911 9.037 20,195,854 -0.28(-3.00%)
Apr 08, 2008 9.302 9.401 9.147 9.317 11,862,079 -0.12(-1.27%)
Apr 07, 2008 9.608 9.608 9.350 9.436 9,760,918 -0.06(-0.64%)
Apr 04, 2008 9.426 9.581 9.325 9.497 8,986,191 +0.00(+0.04%)
Apr 03, 2008 9.332 9.561 9.197 9.494 12,667,324 +0.12(+1.31%)
Apr 02, 2008 9.398 9.566 9.209 9.371 19,503,870 +0.00(+0.00%)
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.