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 (%)
Sep 30, 2010 4.467 4.525 4.387 4.466 11,914 +0.00(+0.03%)
Sep 29, 2010 4.491 4.520 4.453 4.464 6,739,800 -0.04(-0.91%)
Sep 28, 2010 4.516 4.534 4.421 4.505 11,573,095 +0.01(+0.30%)
Sep 27, 2010 4.541 4.543 4.473 4.491 6,488,179 -0.02(-0.50%)
Sep 24, 2010 4.498 4.541 4.446 4.514 12,884,344 +0.09(+1.94%)
Sep 23, 2010 4.428 4.498 4.374 4.428 12,511,372 +0.01(+0.21%)
Sep 22, 2010 4.403 4.428 4.371 4.419 11,240,480 +0.00(+0.10%)
Sep 21, 2010 4.432 4.474 4.374 4.414 14,576,429 -0.02(-0.41%)
Sep 20, 2010 4.414 4.473 4.393 4.432 17,394,428 +0.04(+0.98%)
Sep 17, 2010 4.389 4.448 4.319 4.389 22,145,158 +0.18(+4.20%)
Sep 15, 2010 4.190 4.238 4.160 4.213 8,855,239 -0.00(-0.11%)
Sep 14, 2010 4.240 4.303 4.213 4.217 13,427,126 -0.01(-0.21%)
Sep 13, 2010 4.181 4.278 4.176 4.226 11,280,549 +0.09(+2.19%)
Sep 10, 2010 4.183 4.199 4.129 4.136 13,521,629 -0.03(-0.71%)
Sep 09, 2010 4.235 4.252 4.149 4.165 9,164,660 -0.04(-1.02%)
Sep 08, 2010 4.231 4.278 4.192 4.208 9,500,484 -0.04(-0.96%)
Sep 07, 2010 4.296 4.299 4.238 4.249 719 -0.06(-1.37%)
Sep 03, 2010 4.235 4.327 4.235 4.308 8,459,245 +0.12(+2.76%)
Sep 02, 2010 4.147 4.231 4.147 4.192 2,325 +0.05(+1.20%)
Sep 01, 2010 4.115 4.185 4.092 4.142 13,756,140 +0.07(+1.72%)
Aug 31, 2010 4.070 4.108 4.011 4.072 55,638 +0.03(+0.73%)
Aug 30, 2010 4.117 4.123 4.025 4.043 13,016,847 -0.11(-2.67%)
Aug 27, 2010 4.154 4.179 4.056 4.154 14,632,455 -0.01(-0.22%)
Aug 26, 2010 4.163 4.219 4.127 4.163 441 -0.01(-0.27%)
Aug 25, 2010 4.111 4.206 4.083 4.174 14,889,751 +0.02(+0.44%)
Aug 24, 2010 4.133 4.199 4.072 4.156 895 -0.02(-0.43%)
Aug 23, 2010 4.290 4.303 4.151 4.174 12,937,780 -0.09(-2.07%)
Aug 20, 2010 4.296 4.333 4.206 4.262 17,690,610 -0.06(-1.31%)
Aug 19, 2010 4.389 4.457 4.272 4.319 895 -0.39(-8.19%)
Aug 18, 2010 4.512 4.729 4.512 4.704 14,654,449 +0.17(+3.70%)
Aug 17, 2010 4.532 4.580 4.478 4.537 7,035,025 +0.04(+0.96%)
Aug 16, 2010 4.412 4.516 4.340 4.494 9,470,083 +0.06(+1.33%)
Aug 13, 2010 4.435 4.473 4.410 4.435 10,601,011 -0.03(-0.71%)
Aug 12, 2010 4.462 4.564 4.405 4.466 16,224,239 -0.03(-0.76%)
Aug 11, 2010 4.600 4.616 4.480 4.500 719 -0.22(-4.66%)
Aug 10, 2010 4.718 4.743 4.625 4.720 2,206 -0.03(-0.62%)
Aug 09, 2010 4.795 4.849 4.729 4.750 15,152,925 -0.00(-0.05%)
Aug 06, 2010 4.752 4.759 4.631 4.752 12,044,687 -0.04(-0.76%)
Aug 05, 2010 4.804 4.809 4.716 4.788 9,890,958 -0.03(-0.61%)
Aug 04, 2010 4.716 4.870 4.686 4.818 15,451,358 +0.14(+2.90%)
Aug 03, 2010 4.779 4.779 4.647 4.682 441 -0.10(-2.13%)
Aug 02, 2010 4.584 4.795 4.584 4.784 20,144,874 +0.24(+5.29%)
Jul 30, 2010 4.543 4.548 4.396 4.543 10,460,976 +0.07(+1.57%)
Jul 29, 2010 4.541 4.571 4.407 4.473 15,480,938 -0.06(-1.35%)
Jul 28, 2010 4.534 4.686 4.528 4.534 538 -0.06(-1.38%)
Jul 27, 2010 4.598 4.761 4.589 4.598 719 -0.14(-2.87%)
Jul 26, 2010 4.632 4.734 4.602 4.734 8,388,351 +0.09(+1.90%)
Jul 23, 2010 4.514 4.645 4.485 4.645 13,810,967 +0.12(+2.55%)
Jul 22, 2010 4.498 4.557 4.469 4.530 14,487,023 +0.07(+1.68%)
Jul 21, 2010 4.496 4.541 4.444 4.455 18,231,242 -0.03(-0.71%)
Jul 20, 2010 4.487 4.490 4.324 4.487 12,563,423 +0.09(+2.06%)
Jul 19, 2010 4.294 4.407 4.303 4.396 17,084,794 +0.10(+2.37%)
Jul 16, 2010 4.294 4.407 4.267 4.294 19,225,472 -0.09(-1.97%)
Jul 15, 2010 4.417 4.444 4.346 4.380 14,868,909 -0.04(-0.92%)
Jul 14, 2010 4.419 4.500 4.346 4.421 17,408,682 +0.00(+0.00%)
Jul 13, 2010 4.419 4.466 4.371 4.421 14,012,554 +0.04(+0.98%)
Jul 12, 2010 4.306 4.405 4.303 4.378 16,707,388 +0.07(+1.52%)
Jul 09, 2010 4.312 4.328 4.208 4.312 11,385,339 +0.04(+0.95%)
Jul 08, 2010 4.272 4.349 4.240 4.272 18,750,626 +0.02(+0.53%)
Jul 07, 2010 4.190 4.269 4.165 4.249 18,009,366 +0.08(+1.90%)
Jul 06, 2010 4.170 4.268 4.136 4.170 962 +0.03(+0.71%)
Jul 02, 2010 4.140 4.346 4.132 4.140 25,229,844 -0.18(-4.19%)
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.