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 (%)
Oct 30, 2020	2.910	2.910	2.590	2.618	46,249,200	-0.31(-10.74%)
Oct 29, 2020	2.970	3.062	2.920	2.933	16,647,192	-0.02(-0.76%)
Oct 28, 2020	3.067	3.263	2.945	2.955	25,536,872	-0.22(-6.86%)
Oct 27, 2020	3.428	3.428	3.090	3.172	28,875,916	-0.19(-5.65%)
Oct 26, 2020	3.732	3.862	3.315	3.362	53,457,772	-0.39(-10.33%)
Oct 23, 2020	3.763	3.845	3.638	3.750	26,029,200	+0.02(+0.60%)
Oct 22, 2020	3.550	3.967	3.547	3.728	64,826,732	+0.20(+5.74%)
Oct 21, 2020	3.475	3.605	3.450	3.525	21,389,476	+0.06(+1.73%)
Oct 20, 2020	3.507	3.535	3.415	3.465	26,382,592	-0.01(-0.36%)
Oct 19, 2020	3.360	3.625	3.345	3.478	52,654,012	+0.15(+4.51%)
Oct 16, 2020	3.442	3.475	3.270	3.328	46,606,000	-0.13(-3.76%)
Oct 15, 2020	2.998	3.775	2.998	3.458	159,506,448	+0.40(+12.90%)
Oct 14, 2020	3.167	3.170	3.013	3.062	43,070,020	+0.09(+3.11%)
Oct 13, 2020	2.933	3.105	2.913	2.970	40,524,040	+0.02(+0.68%)
Oct 12, 2020	2.915	3.192	2.850	2.950	94,584,384	-0.05(-1.83%)
Oct 09, 2020	3.208	3.700	2.975	3.005	308,610,816	-0.37(-10.90%)
Oct 08, 2020	2.385	3.410	2.297	3.373	303,636,864	+1.03(+44.12%)
Oct 07, 2020	2.308	2.390	2.292	2.340	13,234,452	+0.06(+2.52%)
Oct 06, 2020	2.390	2.460	2.275	2.283	18,120,412	-0.08(-3.49%)
Oct 05, 2020	2.360	2.397	2.312	2.365	11,211,364	+0.02(+0.75%)
Oct 02, 2020	2.345	2.445	2.325	2.348	17,361,600	-0.09(-3.89%)

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