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 )

20.29 -7.38 (-26.67%)
Streaming Delayed Price Updated: 10:51 AM EDT, May 17, 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 (%)
Apr 30, 2009 5.176 5.232 5.041 5.077 19,345,492 +0.01(+0.23%)
Apr 29, 2009 5.041 5.188 5.008 5.065 16,338,400 +0.07(+1.42%)
Apr 28, 2009 5.067 5.147 4.935 4.994 14,245,277 -0.14(-2.66%)
Apr 27, 2009 5.169 5.250 5.070 5.131 14,013,214 -0.14(-2.65%)
Apr 24, 2009 5.188 5.333 5.067 5.270 15,386,765 +0.14(+2.66%)
Apr 23, 2009 5.026 5.156 4.989 5.134 18,278,372 +0.11(+2.14%)
Apr 22, 2009 4.971 5.193 4.860 5.026 24,549,080 +0.02(+0.37%)
Apr 21, 2009 4.779 5.050 4.720 5.008 18,770,646 +0.23(+4.75%)
Apr 20, 2009 4.767 4.811 4.683 4.780 17,159,668 -0.07(-1.49%)
Apr 17, 2009 5.092 5.141 4.690 4.853 51,231,544 -0.15(-2.93%)
Apr 16, 2009 5.474 5.474 4.939 4.999 54,614,828 -0.37(-6.90%)
Apr 15, 2009 5.301 5.393 5.235 5.370 12,244,488 +0.07(+1.30%)
Apr 14, 2009 5.395 5.434 5.280 5.301 18,284,552 -0.13(-2.48%)
Apr 13, 2009 5.434 5.524 5.358 5.435 22,876,808 -0.02(-0.40%)
Apr 09, 2009 5.220 5.464 5.087 5.457 20,365,346 +0.35(+6.86%)
Apr 08, 2009 4.939 5.107 4.929 5.107 16,040,239 +0.18(+3.73%)
Apr 07, 2009 4.733 4.971 4.636 4.924 22,558,876 +0.11(+2.20%)
Apr 06, 2009 4.834 4.940 4.713 4.817 36,207,152 -0.20(-3.90%)
Apr 03, 2009 5.058 5.267 4.908 5.013 41,839,792 -0.05(-1.06%)
Apr 02, 2009 4.833 5.136 4.797 5.067 25,599,796 +0.32(+6.74%)
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.