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 )

42.08 +10.51 (+33.29%)
Streaming Delayed Price Updated: 3:04 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 (%)
Feb 28, 2018 3.418 3.484 3.403 3.427 21,686,966 +0.03(+0.77%)
Feb 27, 2018 3.517 3.624 3.401 3.401 20,480,020 -0.11(-3.17%)
Feb 26, 2018 3.495 3.517 3.460 3.512 12,687,323 +0.02(+0.69%)
Feb 23, 2018 3.449 3.493 3.423 3.488 11,813,051 +0.08(+2.24%)
Feb 22, 2018 3.401 3.412 11,226,867 -0.02(-0.45%)
Feb 21, 2018 3.473 3.541 3.421 3.427 13,877,454 -0.04(-1.07%)
Feb 20, 2018 3.560 3.565 3.446 3.464 11,398,659 -0.12(-3.29%)
Feb 16, 2018 3.582 3.582 3.582 0 -0.00(-0.06%)
Feb 15, 2018 3.560 3.604 3.546 3.584 10,359,856 +0.04(+1.17%)
Feb 14, 2018 3.403 3.582 3.392 3.543 14,722,993 +0.14(+4.11%)
Feb 13, 2018 3.442 3.464 3.383 3.403 11,278,088 -0.05(-1.39%)
Feb 12, 2018 3.558 3.567 3.412 3.451 11,133,430 -0.08(-2.29%)
Feb 09, 2018 3.490 3.567 3.423 3.532 25,825,076 +0.07(+2.15%)
Feb 08, 2018 3.593 3.615 3.442 3.458 19,625,530 -0.14(-3.89%)
Feb 07, 2018 3.530 3.590 3.528 3.597 20,204,032 +0.07(+2.04%)
Feb 06, 2018 3.355 3.578 3.298 3.525 22,717,978 +0.06(+1.77%)
Feb 05, 2018 3.525 3.543 3.448 3.464 18,815,404 -0.08(-2.28%)
Feb 02, 2018 3.617 3.639 3.543 3.545 14,895,322 -0.09(-2.58%)
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.