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 )

20.27 -7.40 (-26.74%)
Streaming Delayed Price Updated: 9:53 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 (%)
Jul 31, 2014 7.871 7.887 7.686 7.691 12,416,195 -0.21(-2.71%)
Jul 30, 2014 8.041 8.155 7.896 7.906 29,462,210 -0.05(-0.67%)
Jul 29, 2014 8.441 8.538 7.675 7.959 68,491,296 -0.49(-5.75%)
Jul 28, 2014 8.404 8.530 8.404 8.444 8,939,067 +0.07(+0.88%)
Jul 25, 2014 8.404 8.444 8.352 8.371 8,148,355 -0.08(-0.91%)
Jul 24, 2014 8.204 8.466 8.204 8.448 23,275,256 +0.25(+3.09%)
Jul 23, 2014 8.158 8.373 8.080 8.195 21,983,144 +0.12(+1.43%)
Jul 22, 2014 7.865 8.124 7.790 8.080 14,763,108 +0.23(+2.89%)
Jul 21, 2014 7.801 7.924 7.769 7.852 14,896,295 +0.00(+0.05%)
Jul 18, 2014 7.645 7.948 7.605 7.849 21,823,326 +0.29(+3.83%)
Jul 17, 2014 7.631 7.700 7.535 7.559 12,447,267 -0.05(-0.70%)
Jul 16, 2014 7.563 7.645 7.522 7.612 7,745,786 +0.10(+1.27%)
Jul 15, 2014 7.640 7.686 7.490 7.517 9,743,110 -0.14(-1.82%)
Jul 14, 2014 7.667 7.709 7.598 7.656 7,538,029 +0.10(+1.31%)
Jul 11, 2014 7.625 7.656 7.484 7.557 9,836,784 -0.10(-1.29%)
Jul 10, 2014 7.523 7.706 7.469 7.656 11,203,105 -0.00(-0.02%)
Jul 09, 2014 7.638 7.854 7.592 7.658 14,469,786 +0.03(+0.36%)
Jul 08, 2014 7.598 7.640 7.513 7.631 14,011,735 +0.01(+0.12%)
Jul 07, 2014 7.614 7.664 7.595 7.621 7,582,748 -0.03(-0.41%)
Jul 03, 2014 7.504 7.653 7.653 7.653 6,319,689 +0.16(+2.18%)
Jul 02, 2014 7.440 7.551 7.424 7.490 9,341,080 +0.07(+0.91%)
Jul 01, 2014 7.424 7.491 7.382 7.422 8,729,581 +0.01(+0.07%)
Jun 30, 2014 7.409 7.475 7.381 7.416 8,209,359 +0.02(+0.30%)
Jun 27, 2014 7.409 7.512 7.376 7.394 15,959,423 -0.04(-0.54%)
Jun 26, 2014 7.374 7.442 7.278 7.435 10,416,803 +0.07(+0.90%)
Jun 25, 2014 7.358 7.418 7.298 7.369 11,234,095 -0.01(-0.07%)
Jun 24, 2014 7.392 7.466 7.330 7.374 10,502,984 -0.03(-0.40%)
Jun 23, 2014 7.347 7.433 7.297 7.403 8,776,625 +0.05(+0.72%)
Jun 20, 2014 7.330 7.407 7.310 7.350 15,983,641 +0.03(+0.38%)
Jun 19, 2014 7.350 7.407 7.273 7.323 12,775,786 -0.01(-0.10%)
Jun 18, 2014 7.389 7.389 7.227 7.330 15,489,051 -0.05(-0.72%)
Jun 17, 2014 7.140 7.392 7.030 7.383 27,596,584 +0.47(+6.81%)
Jun 16, 2014 6.753 6.915 6.742 6.912 9,920,597 +0.13(+1.97%)
Jun 13, 2014 6.658 6.799 6.612 6.779 10,177,614 +0.13(+1.90%)
Jun 12, 2014 6.881 6.889 6.630 6.652 14,233,566 -0.26(-3.82%)
Jun 11, 2014 6.843 7.160 6.833 6.916 18,549,132 +0.08(+1.21%)
Jun 10, 2014 6.696 6.848 6.654 6.833 11,313,674 +0.00(+0.03%)
Jun 06, 2014 6.727 6.865 6.724 6.832 9,974,053 +0.11(+1.61%)
Jun 05, 2014 6.826 6.839 6.672 6.724 8,977,222 -0.10(-1.53%)
Jun 04, 2014 6.685 6.938 6.650 6.828 10,376,913 +0.13(+1.89%)
Jun 03, 2014 6.680 6.733 6.577 6.702 15,666,445 +0.00(+0.03%)
Jun 02, 2014 6.905 6.936 6.696 6.700 12,200,045 -0.18(-2.56%)
May 30, 2014 6.934 6.959 6.857 6.876 13,315,176 -0.06(-0.84%)
May 29, 2014 6.957 7.012 6.854 6.934 13,519,184 -0.01(-0.10%)
May 28, 2014 6.774 6.952 6.681 6.941 15,163,647 +0.17(+2.47%)
May 27, 2014 7.030 7.094 6.750 6.774 17,208,034 -0.21(-2.97%)
May 23, 2014 7.001 6.981 6.981 6.981 33,128,188 +0.26(+3.81%)
May 22, 2014 6.685 6.801 6.549 6.725 11,827,592 +0.01(+0.22%)
May 21, 2014 6.621 6.778 6.621 6.710 14,691,048 +0.09(+1.40%)
May 20, 2014 6.699 6.752 6.589 6.618 18,790,280 -0.10(-1.49%)
May 19, 2014 6.596 6.752 6.498 6.718 20,181,622 +0.14(+2.10%)
May 16, 2014 6.438 6.581 6.434 6.580 10,703,803 +0.06(+0.98%)
May 15, 2014 6.565 6.580 6.376 6.516 13,252,613 -0.11(-1.62%)
May 14, 2014 6.839 6.847 6.609 6.623 11,929,175 -0.25(-3.67%)
May 13, 2014 6.710 6.903 6.696 6.876 14,163,455 +0.19(+2.80%)
May 12, 2014 6.647 6.776 6.639 6.689 10,635,178 +0.05(+0.71%)
May 09, 2014 6.541 6.681 6.496 6.641 9,656,273 +0.10(+1.50%)
May 08, 2014 6.500 6.683 6.483 6.543 15,902,482 +0.03(+0.50%)
May 07, 2014 6.883 6.903 6.480 6.511 30,500,744 -0.33(-4.83%)
May 06, 2014 6.963 6.968 6.833 6.841 13,263,606 -0.09(-1.28%)
May 05, 2014 7.152 7.172 6.925 6.930 16,277,925 -0.32(-4.43%)
May 02, 2014 7.146 7.355 7.132 7.252 10,353,083 +0.12(+1.68%)
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.