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 )

21.13 -6.54 (-23.64%)
Streaming Delayed Price Updated: 2:20 PM 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, 2015 8.758 8.797 8.638 8.680 5,788,161 -0.06(-0.67%)
Jul 30, 2015 8.661 8.794 8.600 8.739 4,931,964 +0.05(+0.63%)
Jul 29, 2015 8.602 8.688 8.555 8.684 5,288,894 +0.11(+1.30%)
Jul 28, 2015 8.614 8.659 8.468 8.572 6,509,993 -0.01(-0.09%)
Jul 27, 2015 8.595 8.674 8.500 8.580 8,313,424 -0.03(-0.37%)
Jul 24, 2015 8.898 8.913 8.581 8.612 10,726,950 -0.27(-3.09%)
Jul 23, 2015 8.941 9.015 8.820 8.886 5,082,721 -0.05(-0.55%)
Jul 22, 2015 8.854 8.996 8.784 8.935 8,592,906 +0.05(+0.55%)
Jul 21, 2015 8.845 8.890 8.752 8.886 6,743,096 +0.02(+0.23%)
Jul 20, 2015 8.803 8.889 8.737 8.865 6,963,553 +0.03(+0.34%)
Jul 17, 2015 8.941 9.002 8.780 8.835 7,021,711 -0.11(-1.19%)
Jul 16, 2015 8.799 9.042 8.742 8.941 13,802,856 +0.15(+1.74%)
Jul 15, 2015 8.869 8.898 8.775 8.788 7,108,927 -0.06(-0.66%)
Jul 14, 2015 8.939 8.983 8.756 8.847 14,012,516 -0.12(-1.31%)
Jul 13, 2015 8.937 9.023 8.867 8.964 8,725,085 +0.07(+0.83%)
Jul 10, 2015 8.953 8.962 8.784 8.890 7,878,780 +0.01(+0.13%)
Jul 09, 2015 8.784 8.915 8.686 8.879 14,344,461 +0.22(+2.54%)
Jul 08, 2015 8.665 8.752 8.612 8.659 12,923,485 -0.05(-0.63%)
Jul 07, 2015 8.385 8.718 8.335 8.714 12,730,771 +0.32(+3.86%)
Jul 06, 2015 8.163 8.396 8.134 8.390 7,958,828 +0.14(+1.74%)
Jul 02, 2015 8.294 8.246 8.246 8.246 6,363,061 -0.11(-1.27%)
Jul 01, 2015 8.188 8.407 8.171 8.352 9,147,304 +0.22(+2.70%)
Jun 30, 2015 8.156 8.178 8.097 8.133 5,903,886 +0.04(+0.44%)
Jun 29, 2015 8.279 8.316 8.095 8.097 5,887,992 -0.24(-2.88%)
Jun 26, 2015 8.288 8.356 8.210 8.337 10,041,186 +0.07(+0.87%)
Jun 25, 2015 8.440 8.468 8.263 8.265 8,542,264 -0.17(-2.00%)
Jun 24, 2015 8.366 8.614 8.360 8.434 12,797,238 +0.04(+0.43%)
Jun 23, 2015 8.335 8.433 8.299 8.398 9,289,710 +0.09(+1.07%)
Jun 22, 2015 8.188 8.352 8.142 8.309 13,421,696 +0.15(+1.86%)
Jun 19, 2015 8.216 8.296 8.140 8.157 12,357,021 -0.02(-0.23%)
Jun 18, 2015 8.178 8.214 8.114 8.176 10,674,962 +0.03(+0.37%)
Jun 17, 2015 8.050 8.184 7.985 8.146 11,439,295 +0.10(+1.22%)
Jun 16, 2015 8.031 8.074 7.945 8.048 7,305,276 -0.00(-0.02%)
Jun 15, 2015 8.116 8.191 8.012 8.050 9,821,041 -0.08(-1.02%)
Jun 12, 2015 8.125 8.191 8.082 8.133 7,053,125 -0.01(-0.09%)
Jun 11, 2015 8.180 8.279 8.093 8.140 9,549,874 +0.03(+0.35%)
Jun 10, 2015 8.169 8.231 8.084 8.112 9,427,240 -0.01(-0.12%)
Jun 09, 2015 8.163 8.226 8.120 8.121 6,783,648 -0.03(-0.35%)
Jun 08, 2015 8.333 8.383 8.144 8.150 7,802,060 -0.14(-1.67%)
Jun 05, 2015 8.281 8.309 8.185 8.288 7,950,570 +0.02(+0.27%)
Jun 04, 2015 8.290 8.347 8.237 8.266 9,947,137 +0.06(+0.69%)
Jun 03, 2015 8.260 8.320 8.187 8.209 10,587,903 -0.05(-0.57%)
Jun 02, 2015 8.147 8.341 8.031 8.256 12,290,824 +0.09(+1.15%)
Jun 01, 2015 8.213 8.281 7.963 8.162 17,536,744 +0.01(+0.14%)
May 29, 2015 8.258 8.354 8.097 8.151 46,242,516 +0.47(+6.09%)
May 28, 2015 7.430 7.758 7.419 7.683 20,487,166 +0.27(+3.67%)
May 27, 2015 7.614 7.627 7.398 7.411 9,584,843 -0.13(-1.77%)
May 26, 2015 7.640 7.695 7.496 7.544 6,588,710 -0.12(-1.52%)
May 22, 2015 7.653 7.661 7.661 7.661 6,066,548 +0.01(+0.07%)
May 21, 2015 7.591 7.683 7.558 7.655 6,856,834 +0.12(+1.57%)
May 20, 2015 7.548 7.573 7.451 7.537 5,360,877 -0.03(-0.42%)
May 19, 2015 7.582 7.591 7.516 7.569 5,335,910 +0.01(+0.17%)
May 18, 2015 7.529 7.569 7.454 7.556 6,182,244 +0.03(+0.45%)
May 15, 2015 7.355 7.528 7.342 7.522 7,384,998 +0.17(+2.27%)
May 14, 2015 7.394 7.394 7.276 7.355 3,979,396 -0.01(-0.08%)
May 13, 2015 7.336 7.394 7.233 7.360 8,360,370 +0.03(+0.38%)
May 12, 2015 7.417 7.477 7.327 7.332 7,104,758 -0.13(-1.79%)
May 11, 2015 7.528 7.603 7.463 7.466 5,426,506 -0.08(-1.07%)
May 08, 2015 7.481 7.605 7.458 7.546 5,626,381 +0.13(+1.72%)
May 07, 2015 7.349 7.439 7.223 7.419 9,080,692 +0.07(+0.97%)
May 06, 2015 7.492 7.492 7.276 7.347 7,732,316 -0.17(-2.22%)
May 05, 2015 7.498 7.565 7.462 7.514 5,839,959 -0.02(-0.25%)
May 04, 2015 7.381 7.541 7.342 7.533 4,675,822 +0.18(+2.43%)
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.