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 (%)
Mar 29, 2018 2.824 2.824 2.824 0 -0.34(-10.81%)
Mar 28, 2018 3.132 3.202 3.090 3.166 33,982,220 +0.06(+1.95%)
Mar 27, 2018 3.148 3.179 3.082 3.106 20,017,398 -0.04(-1.14%)
Mar 26, 2018 3.065 3.153 3.040 3.141 22,412,380 +0.12(+4.00%)
Mar 23, 2018 3.115 3.119 3.018 3.021 17,035,450 -0.07(-2.39%)
Mar 22, 2018 3.119 3.153 3.041 3.094 19,852,912 -0.04(-1.36%)
Mar 21, 2018 3.202 3.233 3.135 3.137 19,714,588 -0.10(-3.11%)
Mar 20, 2018 3.316 3.345 3.211 3.238 19,138,196 -0.08(-2.30%)
Mar 19, 2018 3.410 3.448 3.303 3.314 17,769,984 -0.14(-3.96%)
Mar 16, 2018 3.432 3.504 3.427 3.450 22,721,734 +0.02(+0.72%)
Mar 15, 2018 3.468 3.495 3.414 3.426 8,343,978 -0.03(-0.97%)
Mar 14, 2018 3.517 3.540 3.452 3.459 11,253,162 -0.03(-0.96%)
Mar 13, 2018 3.497 3.581 3.486 3.493 12,923,099 +0.01(+0.39%)
Mar 12, 2018 3.546 3.582 3.468 3.479 17,333,076 -0.07(-1.89%)
Mar 09, 2018 3.511 3.555 3.470 3.546 17,742,466 +0.05(+1.34%)
Mar 08, 2018 3.569 3.591 3.464 3.499 13,295,192 -0.07(-1.88%)
Mar 07, 2018 3.618 3.567 13,360,457 -0.03(-0.75%)
Mar 06, 2018 3.591 3.618 3.535 3.593 11,892,182 +0.00(+0.06%)
Mar 05, 2018 3.551 3.605 3.508 3.591 18,932,234 +0.03(+0.75%)
Mar 02, 2018 3.482 3.578 3.447 3.564 15,883,345 +0.08(+2.18%)
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.