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 )

23.14 +0.53 (+2.34%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2016 5.631 5.724 5.597 5.613 14,304,181 -0.02(-0.35%)
Aug 30, 2016 5.712 5.726 5.589 5.633 14,461,395 -0.09(-1.66%)
Aug 29, 2016 5.684 5.728 5.603 5.728 22,283,764 +0.05(+0.80%)
Aug 26, 2016 5.975 6.032 5.672 5.682 73,308,000 -0.68(-10.63%)
Aug 25, 2016 6.261 6.376 6.184 6.358 31,021,382 +0.09(+1.42%)
Aug 24, 2016 6.352 6.408 6.251 6.269 13,732,258 -0.08(-1.18%)
Aug 23, 2016 6.332 6.459 6.293 6.344 14,366,091 +0.12(+2.00%)
Aug 22, 2016 6.327 6.346 6.180 6.220 8,456,370 -0.05(-0.82%)
Aug 19, 2016 6.141 6.311 6.107 6.271 10,949,843 +0.11(+1.76%)
Aug 18, 2016 6.115 6.165 6.043 6.162 7,992,497 +0.07(+1.14%)
Aug 17, 2016 6.103 6.117 6.030 6.093 8,915,114 -0.07(-1.12%)
Aug 16, 2016 6.259 6.317 6.160 6.162 8,026,568 -0.11(-1.76%)
Aug 15, 2016 6.190 6.342 6.190 6.273 7,233,487 +0.08(+1.21%)
Aug 12, 2016 6.129 6.273 6.093 6.198 10,855,299 +0.05(+0.77%)
Aug 11, 2016 6.036 6.162 6.016 6.151 12,532,895 +0.19(+3.18%)
Aug 10, 2016 5.852 5.977 5.852 5.961 8,852,986 +0.10(+1.75%)
Aug 09, 2016 5.884 5.975 5.832 5.858 11,368,629 -0.03(-0.54%)
Aug 08, 2016 5.959 6.008 5.860 5.890 10,339,403 -0.05(-0.83%)
Aug 05, 2016 5.909 6.048 5.894 5.939 13,213,075 +0.08(+1.28%)
Aug 04, 2016 5.840 5.931 5.818 5.864 6,102,933 +0.00(+0.07%)
Aug 03, 2016 5.741 5.898 5.648 5.860 11,937,629 +0.08(+1.37%)
Aug 02, 2016 6.042 6.054 5.776 5.781 17,301,946 -0.22(-3.66%)
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.