Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

GameStop Corp (NY: GME )

46.55 +14.98 (+47.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jan 31, 2017 4.875 4.989 4.851 4.979 7,854,783 +0.06(+1.28%)
Jan 30, 2017 4.904 4.926 4.853 4.916 8,515,547 -0.03(-0.53%)
Jan 27, 2017 4.936 4.981 4.871 4.942 13,129,654 +0.02(+0.37%)
Jan 26, 2017 4.930 5.020 4.904 4.924 15,544,517 +0.01(+0.21%)
Jan 25, 2017 4.879 4.924 4.865 4.914 9,283,051 +0.06(+1.26%)
Jan 24, 2017 4.867 4.910 4.822 4.853 14,021,039 -0.01(-0.25%)
Jan 23, 2017 4.812 4.879 4.768 4.865 10,752,557 +0.07(+1.48%)
Jan 20, 2017 4.770 4.805 4.743 4.794 12,621,776 +0.05(+1.16%)
Jan 19, 2017 4.784 4.816 4.713 4.739 9,849,088 -0.04(-0.77%)
Jan 18, 2017 4.737 4.801 4.656 4.776 10,730,507 +0.03(+0.64%)
Jan 17, 2017 4.623 4.829 4.611 4.745 24,504,054 +0.12(+2.68%)
Jan 13, 2017 4.621 4.621 4.621 0 -0.40(-8.05%)
Jan 12, 2017 5.003 5.071 4.997 5.026 12,999,709 +0.02(+0.45%)
Jan 11, 2017 5.030 5.109 4.981 5.003 12,507,717 -0.01(-0.12%)
Jan 10, 2017 4.985 5.102 4.969 5.010 11,033,037 +0.03(+0.61%)
Jan 09, 2017 5.001 5.014 4.947 4.979 8,099,406 -0.01(-0.12%)
Jan 06, 2017 5.113 5.117 4.981 4.985 11,481,872 -0.10(-1.92%)
Jan 05, 2017 5.197 5.197 5.062 5.083 14,940,926 -0.19(-3.55%)
Jan 04, 2017 5.201 5.296 5.201 5.270 11,035,177 +0.11(+2.17%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.