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 )

43.83 -2.72 (-5.84%)
Streaming Delayed Price Updated: 9:46 AM EDT, Jun 7, 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 (%)
Jul 31, 2008 6.819 7.065 6.797 6.819 10,647,007 -0.09(-1.24%)
Jul 30, 2008 7.023 7.120 6.671 6.905 19,717,042 -0.08(-1.16%)
Jul 29, 2008 6.985 7.070 6.706 6.985 15,417,509 +0.15(+2.27%)
Jul 28, 2008 6.979 6.994 6.647 6.831 22,525,156 -0.16(-2.31%)
Jul 25, 2008 7.221 7.292 6.959 6.992 16,969,244 -0.17(-2.40%)
Jul 24, 2008 7.363 7.484 7.134 7.164 11,990,907 -0.28(-3.78%)
Jul 23, 2008 7.305 7.666 7.209 7.445 24,711,092 +0.13(+1.82%)
Jul 22, 2008 7.181 7.396 7.016 7.312 17,975,232 +0.07(+0.91%)
Jul 21, 2008 7.622 7.708 7.209 7.246 14,944,246 -0.37(-4.86%)
Jul 18, 2008 7.549 7.650 7.263 7.617 26,183,174 +0.32(+4.43%)
Jul 17, 2008 7.196 7.534 7.051 7.294 16,044,350 +0.10(+1.36%)
Jul 16, 2008 6.960 7.218 6.821 7.196 15,785,214 +0.26(+3.74%)
Jul 15, 2008 6.750 7.177 6.502 6.937 28,980,522 +0.16(+2.33%)
Jul 14, 2008 6.741 6.901 6.693 6.778 20,770,848 +0.17(+2.52%)
Jul 11, 2008 6.479 6.819 6.332 6.612 24,232,014 +0.06(+0.93%)
Jul 10, 2008 6.617 6.777 6.482 6.551 15,593,341 -0.08(-1.17%)
Jul 09, 2008 6.884 6.979 6.613 6.629 20,256,284 -0.22(-3.27%)
Jul 08, 2008 6.566 6.871 6.415 6.853 22,458,802 +0.23(+3.43%)
Jul 07, 2008 6.568 6.711 6.523 6.625 21,794,438 +0.10(+1.50%)
Jul 04, 2008 6.807 6.900 6.450 6.528 13,076,592 +0.00(+0.00%)
Jul 03, 2008 6.807 6.900 6.450 6.528 13,076,592 -0.27(-4.03%)
Jul 02, 2008 6.901 7.139 6.785 6.802 23,473,404 -0.06(-0.83%)
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.