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 (%)
Feb 28, 2017 5.353 5.353 4.792 4.969 38,155,336 -0.42(-7.84%)
Feb 27, 2017 5.329 5.424 5.221 5.392 11,319,582 +0.05(+0.91%)
Feb 24, 2017 5.195 5.388 5.174 5.343 9,796,876 +0.15(+2.82%)
Feb 23, 2017 5.351 5.355 5.188 5.197 12,110,597 -0.14(-2.67%)
Feb 22, 2017 5.327 5.347 5.290 5.339 6,778,463 +0.01(+0.15%)
Feb 21, 2017 5.253 5.337 5.235 5.331 13,380,121 +0.13(+2.54%)
Feb 17, 2017 5.199 5.199 5.199 0 +0.03(+0.59%)
Feb 16, 2017 5.225 5.262 5.144 5.168 8,833,055 -0.07(-1.40%)
Feb 15, 2017 5.235 5.302 5.192 5.241 10,559,983 +0.01(+0.16%)
Feb 14, 2017 5.138 5.260 5.134 5.233 7,588,547 +0.08(+1.46%)
Feb 13, 2017 5.235 5.255 5.143 5.158 7,234,587 -0.06(-1.13%)
Feb 10, 2017 5.188 5.235 5.142 5.217 7,481,213 +0.05(+1.06%)
Feb 09, 2017 5.040 5.164 5.032 5.162 7,320,388 +0.12(+2.42%)
Feb 08, 2017 4.999 5.053 4.989 5.040 6,828,825 +0.03(+0.65%)
Feb 07, 2017 5.022 5.082 4.983 5.007 10,720,463 -0.01(-0.20%)
Feb 06, 2017 5.030 5.072 4.985 5.018 8,384,092 -0.01(-0.24%)
Feb 03, 2017 4.951 5.062 4.936 5.030 11,030,947 +0.07(+1.48%)
Feb 02, 2017 4.959 4.997 4.934 4.957 8,124,678 +0.02(+0.33%)
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.