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 )

28.22 -18.33 (-39.38%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	1.083	1.127	1.050	1.085	15,549,944	-0.01(-0.91%)
Jun 29, 2020	1.087	1.130	1.075	1.095	8,525,312	+0.01(+0.69%)
Jun 26, 2020	1.120	1.125	1.067	1.087	15,204,400	-0.03(-2.47%)
Jun 25, 2020	1.083	1.135	1.075	1.115	9,803,304	+0.01(+1.13%)
Jun 24, 2020	1.208	1.210	1.095	1.103	11,898,584	-0.10(-8.70%)
Jun 23, 2020	1.238	1.248	1.200	1.208	12,819,888	-0.01(-0.82%)
Jun 22, 2020	1.198	1.238	1.179	1.218	12,715,864	-0.00(-0.20%)
Jun 19, 2020	1.238	1.271	1.173	1.220	29,463,200	-0.02(-1.41%)
Jun 18, 2020	1.167	1.238	1.163	1.238	13,682,076	+0.05(+3.99%)
Jun 17, 2020	1.135	1.208	1.133	1.190	14,373,012	+0.03(+2.59%)
Jun 16, 2020	1.238	1.238	1.127	1.160	12,492,532	-0.01(-1.07%)
Jun 15, 2020	1.125	1.192	1.105	1.173	15,638,316	-0.01(-0.64%)
Jun 12, 2020	1.150	1.195	1.097	1.180	17,512,400	+0.09(+8.01%)
Jun 11, 2020	1.160	1.225	1.045	1.093	24,933,568	-0.18(-13.81%)
Jun 10, 2020	1.195	1.383	1.170	1.268	42,359,968	+0.03(+2.22%)
Jun 09, 2020	1.250	1.250	1.137	1.240	32,127,572	-0.03(-2.75%)
Jun 08, 2020	1.070	1.285	1.067	1.275	40,499,840	+0.24(+23.19%)
Jun 05, 2020	1.073	1.103	1.022	1.035	25,097,600	-0.08(-7.38%)
Jun 04, 2020	1.110	1.180	1.093	1.117	13,449,568	+0.01(+0.68%)
Jun 03, 2020	1.060	1.130	1.050	1.110	12,089,804	+0.07(+6.22%)
Jun 02, 2020	1.067	1.077	1.015	1.045	9,478,016	+0.01(+1.21%)

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