Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GameStop Corp (NY: GME )

27.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 29, 2011 3.925 3.991 3.888 3.969 20,470,060 +0.00(+0.08%)
Jul 28, 2011 3.939 4.026 3.923 3.966 24,047,978 +0.01(+0.26%)
Jul 27, 2011 3.967 3.999 3.924 3.956 23,855,606 -0.04(-1.09%)
Jul 26, 2011 3.981 4.033 3.952 3.999 14,374,390 +0.02(+0.55%)
Jul 25, 2011 3.905 4.008 3.903 3.978 19,642,008 +0.03(+0.68%)
Jul 22, 2011 3.914 3.980 3.912 3.951 17,254,212 +0.03(+0.64%)
Jul 21, 2011 3.935 3.956 3.907 3.925 25,387,000 +0.01(+0.17%)
Jul 20, 2011 4.038 4.050 3.910 3.919 21,164,004 -0.07(-1.81%)
Jul 19, 2011 3.971 4.035 3.952 3.991 19,452,470 +0.05(+1.24%)
Jul 18, 2011 3.981 3.991 3.902 3.942 34,122,376 -0.03(-0.72%)
Jul 15, 2011 4.015 4.036 3.939 3.971 24,769,308 -0.04(-1.01%)
Jul 14, 2011 4.100 4.111 4.001 4.011 41,069,708 -0.07(-1.65%)
Jul 13, 2011 4.180 4.206 4.072 4.079 42,461,368 -0.10(-2.34%)
Jul 12, 2011 4.274 4.279 4.155 4.176 48,591,720 -0.19(-4.39%)
Jul 11, 2011 4.471 4.503 4.348 4.368 21,334,328 -0.15(-3.35%)
Jul 08, 2011 4.535 4.553 4.476 4.520 12,940,421 -0.06(-1.36%)
Jul 07, 2011 4.621 4.679 4.582 4.582 24,155,068 -0.02(-0.33%)
Jul 06, 2011 4.594 4.621 4.557 4.597 11,479,587 -0.02(-0.33%)
Jul 05, 2011 4.600 4.621 4.540 4.612 24,132,034 +0.08(+1.75%)
Jul 01, 2011 4.496 4.548 4.462 4.533 18,067,472 +0.04(+0.97%)
Jun 30, 2011 4.395 4.494 4.375 4.489 18,530,166 +0.11(+2.62%)
Jun 29, 2011 4.461 4.508 4.371 4.375 20,554,528 -0.06(-1.37%)
Jun 28, 2011 4.371 4.449 4.341 4.435 16,185,030 +0.09(+2.17%)
Jun 27, 2011 4.387 4.410 4.326 4.341 23,087,508 -0.06(-1.26%)
Jun 24, 2011 4.430 4.437 4.358 4.397 18,941,660 -0.02(-0.53%)
Jun 23, 2011 4.429 4.462 4.358 4.420 22,180,162 -0.05(-1.05%)
Jun 22, 2011 4.599 4.609 4.461 4.467 22,334,614 -0.16(-3.53%)
Jun 21, 2011 4.541 4.636 4.516 4.631 11,631,061 +0.12(+2.65%)
Jun 20, 2011 4.493 4.511 4.479 4.511 12,560,079 +0.06(+1.36%)
Jun 17, 2011 4.434 4.472 4.420 4.451 17,937,716 +0.04(+0.92%)
Jun 16, 2011 4.403 4.437 4.376 4.410 19,690,474 +0.01(+0.31%)
Jun 15, 2011 4.410 4.449 4.370 4.397 19,668,700 -0.05(-1.17%)
Jun 14, 2011 4.452 4.464 4.371 4.449 18,039,086 +0.03(+0.69%)
Jun 13, 2011 4.440 4.461 4.380 4.419 11,927,933 -0.00(-0.04%)
Jun 10, 2011 4.447 4.466 4.388 4.420 21,932,826 -0.04(-0.91%)
Jun 09, 2011 4.412 4.486 4.380 4.461 15,069,141 +0.04(+0.88%)
Jun 08, 2011 4.405 4.437 4.318 4.422 20,015,072 +0.02(+0.34%)
Jun 07, 2011 4.484 4.494 4.407 4.407 17,452,922 -0.07(-1.47%)
Jun 06, 2011 4.499 4.548 4.462 4.472 13,001,826 -0.03(-0.60%)
Jun 03, 2011 4.540 4.573 4.427 4.499 19,117,784 -0.15(-3.22%)
May 24, 2011 4.669 4.824 4.646 4.649 35,664,812 -0.01(-0.14%)
May 23, 2011 4.652 4.722 4.614 4.656 24,469,370 -0.04(-0.79%)
May 20, 2011 4.621 4.750 4.580 4.693 46,009,956 +0.09(+2.05%)
May 19, 2011 4.284 4.615 4.132 4.599 82,470,608 +0.11(+2.40%)
May 18, 2011 4.459 4.511 4.430 4.491 21,754,368 +0.06(+1.25%)
May 17, 2011 4.407 4.474 4.380 4.435 17,704,674 -0.02(-0.49%)
May 16, 2011 4.496 4.499 4.400 4.457 25,838,922 -0.04(-0.90%)
May 13, 2011 4.472 4.661 4.462 4.498 32,909,444 +0.13(+3.05%)
May 12, 2011 4.339 4.375 4.297 4.365 15,567,065 +0.02(+0.50%)
May 11, 2011 4.328 4.355 4.277 4.343 13,279,259 +0.00(+0.08%)
May 10, 2011 4.306 4.358 4.284 4.339 13,733,446 +0.05(+1.18%)
May 09, 2011 4.291 4.312 4.255 4.289 11,813,803 +0.00(+0.08%)
May 06, 2011 4.388 4.405 4.269 4.286 19,046,892 -0.07(-1.58%)
May 05, 2011 4.312 4.400 4.307 4.355 19,761,836 +0.03(+0.74%)
May 04, 2011 4.341 4.395 4.284 4.323 19,089,886 -0.03(-0.70%)
May 03, 2011 4.324 4.400 4.324 4.353 19,068,522 +0.01(+0.31%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.