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 (%)
Jul 31, 2020	1.015	1.040	0.9975	1.002	7,518,000	-0.02(-2.20%)
Jul 30, 2020	1.000	1.058	0.9925	1.025	9,585,936	+0.01(+0.99%)
Jul 29, 2020	0.9850	1.045	0.9800	1.015	11,517,068	+0.03(+3.05%)
Jul 28, 2020	0.9900	1.012	0.9800	0.9850	18,218,364	-0.02(-1.75%)
Jul 27, 2020	1.005	1.030	0.9875	1.002	9,890,780	-0.01(-0.50%)
Jul 24, 2020	1.015	1.058	1.002	1.008	8,864,800	-0.02(-1.95%)
Jul 23, 2020	1.022	1.076	1.015	1.028	12,949,800	+0.00(+0.00%)
Jul 22, 2020	1.005	1.030	0.9800	1.028	10,094,188	+0.03(+2.49%)
Jul 21, 2020	0.9750	1.022	0.9700	1.002	13,363,692	+0.04(+4.16%)
Jul 20, 2020	0.9875	1.015	0.9425	0.9625	13,601,948	-0.03(-2.78%)
Jul 17, 2020	1.040	1.058	0.9845	0.9900	12,266,000	-0.05(-5.04%)
Jul 16, 2020	1.048	1.050	1.022	1.042	5,321,800	-0.01(-0.48%)
Jul 15, 2020	1.032	1.073	1.032	1.048	5,890,504	+0.03(+2.70%)
Jul 14, 2020	1.055	1.077	1.018	1.020	9,037,192	-0.04(-4.23%)
Jul 13, 2020	1.087	1.137	1.065	1.065	16,864,860	-0.02(-1.84%)
Jul 10, 2020	1.050	1.095	1.046	1.085	5,643,200	+0.03(+3.09%)
Jul 09, 2020	1.067	1.080	1.032	1.052	7,970,484	-0.01(-1.17%)
Jul 08, 2020	1.025	1.073	1.008	1.065	8,203,508	+0.04(+4.16%)
Jul 07, 2020	1.050	1.062	1.015	1.022	9,827,460	-0.04(-3.54%)
Jul 06, 2020	1.077	1.085	1.048	1.060	8,555,160	-0.01(-1.17%)
Jul 02, 2020	1.123	1.127	1.073	1.073	7,550,800	-0.04(-3.38%)

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