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 )

11.14 -0.14 (-1.28%)
Streaming Delayed Price Updated: 12:53 PM EDT, Apr 30, 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, 2008 9.243 9.426 9.118 9.265 14,877,370 +0.07(+0.75%)
Apr 29, 2008 9.325 9.477 9.162 9.196 12,218,253 -0.08(-0.89%)
Apr 28, 2008 9.460 9.460 9.234 9.278 14,951,987 -0.18(-1.89%)
Apr 25, 2008 9.487 9.502 9.342 9.457 13,020,433 +0.04(+0.38%)
Apr 24, 2008 9.286 9.554 9.275 9.421 10,891,979 +0.14(+1.47%)
Apr 23, 2008 9.093 9.372 9.093 9.285 11,390,372 +0.05(+0.57%)
Apr 22, 2008 9.300 9.330 9.132 9.233 11,496,138 -0.12(-1.30%)
Apr 21, 2008 9.140 9.393 9.064 9.354 18,291,454 -0.18(-1.89%)
Apr 18, 2008 9.783 9.953 9.435 9.534 27,521,524 -0.07(-0.70%)
Apr 17, 2008 9.576 9.818 9.497 9.601 12,828,298 +0.06(+0.67%)
Apr 16, 2008 9.467 9.586 9.403 9.537 13,414,361 +0.14(+1.45%)
Apr 15, 2008 9.340 9.414 9.216 9.401 12,863,368 +0.16(+1.75%)
Apr 14, 2008 9.159 9.384 9.032 9.239 10,342,857 +0.06(+0.64%)
Apr 11, 2008 9.143 9.332 9.113 9.180 9,242,688 -0.11(-1.18%)
Apr 10, 2008 9.021 9.352 9.021 9.290 17,906,128 +0.25(+2.79%)
Apr 09, 2008 9.249 9.366 8.911 9.037 20,195,854 -0.28(-3.00%)
Apr 08, 2008 9.302 9.401 9.147 9.317 11,862,079 -0.12(-1.27%)
Apr 07, 2008 9.608 9.608 9.350 9.436 9,760,918 -0.06(-0.64%)
Apr 04, 2008 9.426 9.581 9.325 9.497 8,986,191 +0.00(+0.04%)
Apr 03, 2008 9.332 9.561 9.197 9.494 12,667,324 +0.12(+1.31%)
Apr 02, 2008 9.398 9.566 9.209 9.371 19,503,870 +0.00(+0.00%)
Apr 01, 2008 8.876 9.401 8.876 9.371 26,599,826 +0.67(+7.66%)
Mar 31, 2008 8.667 8.835 8.568 8.704 20,570,272 -0.03(-0.35%)
Mar 28, 2008 9.058 9.058 8.659 8.734 16,834,928 -0.36(-3.91%)
Mar 27, 2008 8.955 9.170 8.955 9.090 14,906,723 +0.17(+1.93%)
Mar 26, 2008 9.007 9.063 8.792 8.918 13,720,097 -0.15(-1.62%)
Mar 25, 2008 9.130 9.132 8.879 9.064 19,711,974 -0.02(-0.26%)
Mar 24, 2008 8.499 9.216 8.499 9.088 32,233,022 +0.64(+7.59%)
Mar 21, 2008 7.910 8.448 7.908 8.447 25,487,324 +0.00(+0.00%)
Mar 20, 2008 7.910 8.448 7.908 8.447 25,487,324 +0.54(+6.81%)
Mar 19, 2008 8.219 8.415 7.901 7.908 23,220,264 -0.26(-3.23%)
Mar 18, 2008 8.246 8.332 7.522 8.172 52,445,200 +0.26(+3.30%)
Mar 17, 2008 7.761 8.186 7.576 7.911 23,924,406 -0.35(-4.18%)
Mar 14, 2008 8.130 8.290 7.804 8.256 29,836,676 +0.32(+3.99%)
Mar 13, 2008 7.687 7.988 7.490 7.940 14,430,835 +0.15(+1.99%)
Mar 12, 2008 7.886 8.071 7.767 7.785 13,086,769 -0.10(-1.32%)
Mar 11, 2008 7.632 7.893 7.529 7.889 20,350,720 +0.60(+8.17%)
Mar 10, 2008 7.176 7.383 7.140 7.294 18,673,132 +0.11(+1.52%)
Mar 07, 2008 7.223 7.420 7.054 7.184 11,652,431 -0.11(-1.57%)
Mar 06, 2008 7.591 7.659 7.283 7.299 14,329,240 -0.31(-4.13%)
Mar 05, 2008 7.389 7.628 7.310 7.613 21,988,978 +0.27(+3.74%)
Mar 04, 2008 7.113 7.347 7.070 7.339 17,794,540 +0.14(+2.01%)
Mar 03, 2008 7.120 7.209 6.864 7.194 18,577,954 +0.06(+0.90%)
Feb 29, 2008 7.556 7.556 7.115 7.130 24,656,610 -0.45(-5.99%)
Feb 28, 2008 7.908 7.911 7.571 7.585 17,355,094 -0.40(-4.96%)
Feb 27, 2008 7.898 8.054 7.829 7.980 10,041,749 +0.05(+0.64%)
Feb 26, 2008 7.682 7.979 7.635 7.930 14,096,125 +0.18(+2.28%)
Feb 25, 2008 7.802 7.804 7.575 7.753 14,871,221 -0.04(-0.45%)
Feb 22, 2008 7.788 7.834 7.581 7.788 14,550,936 +0.05(+0.61%)
Feb 21, 2008 7.741 7.908 7.666 7.741 13,988,678 +0.04(+0.55%)
Feb 20, 2008 7.841 7.841 7.514 7.699 22,357,760 -0.19(-2.39%)
Feb 19, 2008 8.080 8.101 7.804 7.888 20,360,808 -0.13(-1.62%)
Feb 18, 2008 7.613 8.032 7.450 8.017 0 +0.00(+0.00%)
Feb 15, 2008 7.613 8.032 7.450 8.017 42,186,852 +0.31(+4.09%)
Feb 14, 2008 7.965 7.989 7.554 7.703 31,298,396 -0.26(-3.30%)
Feb 13, 2008 8.312 8.337 7.785 7.965 27,267,296 -0.30(-3.63%)
Feb 12, 2008 8.490 8.507 8.196 8.265 20,579,356 -0.19(-2.27%)
Feb 11, 2008 8.309 8.509 8.206 8.457 15,592,836 +0.00(+0.00%)
Feb 08, 2008 8.248 8.558 8.152 8.457 11,144,176 +0.18(+2.18%)
Feb 07, 2008 8.211 8.372 7.947 8.277 17,794,856 -0.02(-0.22%)
Feb 06, 2008 8.381 8.561 8.255 8.295 15,012,020 -0.01(-0.16%)
Feb 05, 2008 8.585 8.743 8.309 8.309 12,563,466 -0.44(-5.08%)
Feb 04, 2008 9.122 9.256 8.744 8.753 14,792,748 -0.09(-0.99%)
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.