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 )

23.14 +0.53 (+2.34%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 29, 2017 3.921 3.921 3.921 0 -0.05(-1.21%)
Dec 28, 2017 3.991 3.993 3.936 3.969 8,878,963 -0.02(-0.44%)
Dec 27, 2017 4.043 4.056 3.975 3.986 8,414,605 -0.06(-1.40%)
Dec 26, 2017 4.189 3.991 4.043 14,806,971 +0.05(+1.20%)
Dec 22, 2017 4.030 4.047 3.986 3.995 9,548,465 -0.03(-0.87%)
Dec 21, 2017 3.995 4.034 3.934 4.030 13,101,733 +0.04(+1.10%)
Dec 20, 2017 4.047 4.069 3.979 3.986 10,550,446 -0.03(-0.76%)
Dec 19, 2017 4.085 4.106 4.012 4.017 10,320,630 -0.06(-1.45%)
Dec 18, 2017 4.030 4.095 4.019 4.076 14,679,725 +0.07(+1.74%)
Dec 15, 2017 4.028 4.058 3.969 4.006 17,741,430 -0.01(-0.22%)
Dec 14, 2017 4.109 4.135 4.006 4.015 12,904,581 -0.06(-1.55%)
Dec 13, 2017 4.172 4.185 4.064 4.078 14,130,496 -0.10(-2.30%)
Dec 12, 2017 4.183 4.215 4.141 4.174 11,599,436 +0.01(+0.21%)
Dec 11, 2017 4.211 4.228 4.078 4.165 16,723,142 -0.03(-0.68%)
Dec 08, 2017 4.124 4.232 4.078 4.194 14,385,003 +0.12(+3.06%)
Dec 07, 2017 4.148 4.183 4.064 4.069 15,004,828 -0.08(-2.00%)
Dec 06, 2017 4.209 4.227 4.134 4.152 11,121,536 -0.06(-1.35%)
Dec 05, 2017 4.266 4.292 4.139 4.209 14,105,156 -0.03(-0.67%)
Dec 04, 2017 4.159 4.338 4.148 4.237 19,966,798 +0.14(+3.36%)
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.