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 (%)
Jan 31, 2020	0.9775	0.9850	0.9575	0.9600	11,566,800	-0.02(-2.29%)
Jan 30, 2020	1.025	1.030	0.9700	0.9825	12,026,132	-0.05(-4.84%)
Jan 29, 2020	1.055	1.080	1.032	1.032	6,210,224	-0.02(-1.90%)
Jan 28, 2020	1.075	1.075	1.045	1.052	8,576,892	-0.02(-1.64%)
Jan 27, 2020	1.050	1.087	1.040	1.070	8,490,012	-0.01(-0.93%)
Jan 24, 2020	1.160	1.160	1.062	1.080	16,654,400	-0.07(-6.49%)
Jan 23, 2020	1.137	1.160	1.115	1.155	7,520,852	+0.02(+1.32%)
Jan 22, 2020	1.137	1.160	1.115	1.140	10,509,928	-0.01(-0.65%)
Jan 21, 2020	1.188	1.188	1.137	1.147	14,128,028	-0.04(-3.37%)
Jan 17, 2020	1.145	1.188	1.127	1.188	16,078,000	+0.03(+2.81%)
Jan 16, 2020	1.153	1.177	1.130	1.155	17,148,244	+0.00(+0.22%)
Jan 15, 2020	1.165	1.183	1.137	1.153	19,924,256	-0.02(-2.12%)
Jan 14, 2020	1.195	1.250	1.133	1.177	50,247,716	-0.18(-13.26%)
Jan 13, 2020	1.357	1.403	1.333	1.357	14,500,948	+0.00(+0.00%)
Jan 10, 2020	1.390	1.400	1.345	1.357	11,125,600	-0.03(-2.16%)
Jan 09, 2020	1.455	1.455	1.370	1.387	10,572,164	-0.04(-2.97%)
Jan 08, 2020	1.373	1.462	1.353	1.430	22,517,772	+0.05(+3.62%)
Jan 07, 2020	1.442	1.458	1.360	1.380	20,921,064	-0.08(-5.64%)
Jan 06, 2020	1.450	1.478	1.400	1.462	13,579,124	-0.01(-0.51%)
Jan 03, 2020	1.552	1.562	1.459	1.470	14,203,600	-0.11(-6.81%)

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