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 )

24.88 +1.43 (+6.10%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
May 31, 2002 1.318 1.377 1.318 1.370 2,987,552 -0.00(-0.08%)
May 28, 2002 1.334 1.376 1.320 1.372 31,949,604 +0.04(+3.20%)
May 27, 2002 1.266 1.343 1.266 1.329 2,440,349 +0.00(+0.00%)
May 24, 2002 1.266 1.343 1.266 1.329 2,440,349 +0.06(+4.69%)
May 23, 2002 1.204 1.286 1.204 1.270 2,380,333 +0.07(+5.46%)
May 22, 2002 1.159 1.218 1.150 1.204 2,037,890 +0.04(+3.66%)
May 21, 2002 1.280 1.283 1.159 1.161 4,267,302 -0.05(-4.12%)
May 20, 2002 1.203 1.218 1.195 1.211 2,577,150 +0.01(+0.71%)
May 17, 2002 1.176 1.218 1.176 1.203 4,800,384 +0.04(+3.06%)
May 16, 2002 1.125 1.173 1.125 1.167 5,832,126 +0.04(+3.78%)
May 15, 2002 1.173 1.190 1.125 1.125 6,431,402 -0.05(-4.57%)
May 14, 2002 1.246 1.269 1.178 1.178 4,367,034 -0.04(-3.26%)
May 13, 2002 1.250 1.250 1.181 1.218 2,128,796 -0.03(-2.54%)
May 10, 2002 1.303 1.327 1.246 1.250 767,849 -0.04(-3.46%)
May 09, 2002 1.275 1.314 1.275 1.294 934,658 +0.03(+2.01%)
May 08, 2002 1.229 1.275 1.229 1.269 726,368 +0.05(+4.19%)
May 07, 2002 1.227 1.246 1.215 1.218 499,543 -0.01(-1.15%)
May 06, 2002 1.178 1.280 1.178 1.232 2,367,977 +0.05(+4.57%)
May 03, 2002 1.178 1.179 1.165 1.178 511,017 -0.00(-0.14%)
May 02, 2002 1.156 1.189 1.156 1.180 3,658,318 +0.02(+1.61%)
May 01, 2002 1.093 1.161 1.093 1.161 1,844,604 +0.08(+7.61%)
Apr 30, 2002 1.062 1.093 1.059 1.079 215,615,696 +0.01(+0.79%)
Apr 29, 2002 1.085 1.085 1.065 1.071 2,826,922 -0.02(-1.82%)
Apr 26, 2002 1.093 1.109 1.091 1.091 1,824,304 -0.01(-0.77%)
Apr 25, 2002 1.100 1.100 1.086 1.099 1,905,502 -0.00(-0.05%)
Apr 24, 2002 1.106 1.111 1.099 1.100 1,174,721 -0.01(-0.72%)
Apr 23, 2002 1.130 1.147 1.105 1.108 909,945 -0.03(-2.25%)
Apr 22, 2002 1.142 1.142 1.122 1.133 852,577 -0.02(-1.33%)
Apr 19, 2002 1.122 1.153 1.122 1.148 713,129 +0.03(+2.32%)
Apr 18, 2002 1.122 1.142 1.118 1.122 1,086,463 +0.00(+0.00%)
Apr 17, 2002 1.091 1.147 1.091 1.122 3,694,504 +0.05(+4.26%)
Apr 16, 2002 1.062 1.088 1.062 1.076 1,352,121 +0.02(+2.37%)
Apr 15, 2002 1.031 1.052 1.030 1.051 1,720,159 +0.02(+1.70%)
Apr 12, 2002 1.057 1.057 1.023 1.034 1,363,595 -0.01(-1.35%)
Apr 11, 2002 1.071 1.071 1.048 1.048 1,593,067 -0.02(-2.22%)
Apr 10, 2002 1.071 1.079 1.062 1.072 1,436,849 -0.00(-0.16%)
Apr 09, 2002 1.031 1.088 1.031 1.074 3,930,154 +0.04(+3.55%)
Apr 08, 2002 1.054 1.054 1.007 1.037 1,719,277 -0.01(-1.03%)
Apr 05, 2002 1.074 1.099 1.047 1.047 924,067 -0.03(-2.43%)
Apr 04, 2002 1.051 1.079 1.051 1.074 841,986 +0.02(+1.88%)
Apr 03, 2002 1.057 1.065 1.045 1.054 625,753 -0.00(-0.21%)
Apr 02, 2002 1.076 1.076 1.040 1.056 2,315,022 -0.02(-2.15%)
Apr 01, 2002 1.136 1.136 1.076 1.079 2,074,076 -0.07(-5.69%)
Mar 29, 2002 1.161 1.167 1.139 1.144 1,891,381 +0.00(+0.00%)
Mar 28, 2002 1.161 1.167 1.139 1.144 1,891,381 -0.02(-1.94%)
Mar 27, 2002 1.132 1.190 1.127 1.167 1,510,986 +0.04(+3.10%)
Mar 26, 2002 1.133 1.139 1.121 1.132 2,004,352 +0.01(+1.32%)
Mar 25, 2002 1.105 1.122 1.087 1.117 8,352,791 +0.02(+2.18%)
Mar 22, 2002 1.062 1.110 1.049 1.093 2,751,902 +0.03(+2.93%)
Mar 21, 2002 1.021 1.091 1.021 1.062 5,155,183 +0.04(+4.05%)
Mar 20, 2002 1.051 1.051 0.9631 1.021 10,189,453 -0.04(-3.64%)
Mar 19, 2002 1.102 1.105 1.054 1.059 3,562,998 -0.03(-3.11%)
Mar 18, 2002 1.156 1.156 1.079 1.093 2,435,054 -0.06(-5.16%)
Mar 15, 2002 1.190 1.195 1.127 1.153 1,884,320 -0.04(-3.10%)
Mar 14, 2002 1.191 1.201 1.181 1.190 1,871,964 -0.00(-0.09%)
Mar 13, 2002 1.201 1.218 1.170 1.191 5,585,885 -0.01(-0.85%)
Mar 12, 2002 1.190 1.241 1.190 1.201 6,419,929 +0.00(+0.14%)
Mar 11, 2002 1.178 1.212 1.176 1.199 3,491,509 +0.02(+1.29%)
Mar 08, 2002 1.150 1.190 1.150 1.184 1,766,054 +0.03(+2.35%)
Mar 07, 2002 1.096 1.167 1.096 1.157 2,979,609 +0.06(+5.53%)
Mar 06, 2002 1.090 1.101 1.088 1.096 1,452,736 +0.01(+0.52%)
Mar 05, 2002 1.110 1.113 1.085 1.091 3,800,414 -0.03(-2.28%)
Mar 04, 2002 1.102 1.122 1.100 1.116 3,509,161 +0.02(+1.70%)
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.