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 )

46.55 +14.98 (+47.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Aug 31, 2009 4.092 4.114 3.984 4.006 45,238,740 +0.06(+1.41%)
Aug 28, 2009 3.910 3.967 3.875 3.951 31,400,168 +0.08(+1.95%)
Aug 27, 2009 3.787 3.917 3.754 3.875 30,937,730 +0.08(+2.04%)
Aug 26, 2009 3.777 3.861 3.713 3.797 30,242,914 +0.02(+0.58%)
Aug 25, 2009 3.816 3.845 3.757 3.776 40,591,944 -0.02(-0.58%)
Aug 24, 2009 3.907 3.914 3.754 3.797 43,811,368 -0.10(-2.46%)
Aug 21, 2009 3.974 4.011 3.875 3.893 43,982,716 -0.05(-1.20%)
Aug 20, 2009 3.912 4.057 3.873 3.940 100,181,856 -0.30(-7.03%)
Aug 19, 2009 4.079 4.277 4.065 4.238 39,110,584 +0.11(+2.61%)
Aug 18, 2009 4.243 4.255 4.057 4.131 44,280,012 -0.14(-3.31%)
Aug 17, 2009 4.252 4.350 4.213 4.272 28,393,438 -0.18(-4.01%)
Aug 14, 2009 4.346 4.488 4.336 4.451 46,467,636 +0.02(+0.42%)
Aug 13, 2009 4.344 4.454 4.252 4.432 38,663,680 +0.12(+2.69%)
Aug 12, 2009 4.142 4.365 4.129 4.316 34,471,672 +0.16(+3.81%)
Aug 11, 2009 4.065 4.185 4.048 4.158 23,445,768 +0.09(+2.24%)
Aug 10, 2009 4.262 4.294 4.020 4.067 26,858,462 -0.17(-3.97%)
Aug 07, 2009 4.148 4.269 4.099 4.235 21,922,868 +0.11(+2.61%)
Aug 06, 2009 4.122 4.181 4.060 4.127 23,909,104 +0.06(+1.53%)
Aug 05, 2009 4.112 4.183 4.036 4.065 31,409,466 -0.03(-0.63%)
Aug 04, 2009 3.939 4.139 3.888 4.091 50,759,580 +0.25(+6.49%)
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.