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 )

27.82 -18.73 (-40.24%)
Streaming Delayed Price Updated: 1:37 PM 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 (%)
Sep 28, 2012 3.612 3.640 3.557 3.635 17,464,636 +0.01(+0.38%)
Sep 27, 2012 3.660 3.678 3.600 3.621 11,090,272 -0.03(-0.95%)
Sep 26, 2012 3.622 3.676 3.548 3.655 22,665,148 +0.04(+1.15%)
Sep 25, 2012 3.825 3.827 3.609 3.614 26,951,244 -0.22(-5.65%)
Sep 24, 2012 3.873 3.875 3.783 3.830 15,906,369 -0.03(-0.76%)
Sep 21, 2012 3.955 3.974 3.851 3.859 19,694,410 -0.08(-1.93%)
Sep 20, 2012 3.929 3.948 3.856 3.936 10,642,283 -0.02(-0.39%)
Sep 19, 2012 3.889 3.975 3.859 3.951 16,427,375 +0.07(+1.78%)
Sep 18, 2012 3.896 3.947 3.834 3.882 10,762,886 +0.02(+0.63%)
Sep 17, 2012 3.994 3.994 3.856 3.858 19,982,396 -0.15(-3.71%)
Sep 14, 2012 3.891 4.117 3.891 4.007 22,420,438 +0.13(+3.44%)
Sep 13, 2012 3.820 3.898 3.776 3.873 16,801,556 +0.05(+1.40%)
Sep 12, 2012 3.785 3.833 3.785 3.820 12,007,795 +0.05(+1.38%)
Sep 11, 2012 3.724 3.818 3.718 3.768 18,330,082 +0.03(+0.83%)
Sep 10, 2012 3.730 3.777 3.686 3.737 19,603,350 -0.01(-0.32%)
Sep 07, 2012 3.655 3.776 3.640 3.749 19,844,442 +0.10(+2.85%)
Sep 06, 2012 3.591 3.654 3.538 3.645 19,940,246 +0.09(+2.48%)
Sep 05, 2012 3.538 3.588 3.522 3.557 24,642,934 +0.02(+0.69%)
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.