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 )

28.56 -17.99 (-38.65%)
Streaming Delayed Price Updated: 1:16 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 29, 2017 4.455 4.466 4.395 4.425 7,310,602 -0.03(-0.63%)
Sep 28, 2017 4.457 4.483 4.414 4.453 8,035,204 -0.01(-0.29%)
Sep 27, 2017 4.451 4.491 4.391 4.466 9,564,073 +0.04(+0.97%)
Sep 26, 2017 4.401 4.448 4.356 4.423 9,946,420 +0.04(+1.03%)
Sep 25, 2017 4.290 4.384 4.286 4.378 5,410,420 +0.09(+2.15%)
Sep 22, 2017 4.256 4.291 4.253 4.286 4,674,117 +0.03(+0.60%)
Sep 21, 2017 4.283 4.324 4.256 4.260 6,610,256 -0.04(-1.04%)
Sep 20, 2017 4.311 4.323 4.285 4.305 5,673,178 -0.02(-0.45%)
Sep 19, 2017 4.320 4.339 4.266 4.324 6,352,662 +0.00(+0.10%)
Sep 18, 2017 4.367 4.418 4.305 4.320 9,785,822 -0.03(-0.59%)
Sep 15, 2017 4.298 4.378 4.283 4.346 11,697,813 +0.04(+1.05%)
Sep 14, 2017 4.296 4.348 4.260 4.301 8,972,741 +0.01(+0.30%)
Sep 13, 2017 4.198 4.292 4.187 4.288 8,198,268 +0.10(+2.51%)
Sep 12, 2017 4.125 4.271 4.114 4.183 15,628,759 +0.07(+1.72%)
Sep 11, 2017 4.114 4.166 4.097 4.112 10,293,689 +0.01(+0.26%)
Sep 08, 2017 4.037 4.110 4.014 4.101 10,361,601 +0.06(+1.59%)
Sep 07, 2017 4.074 4.142 4.029 4.037 13,087,537 -0.02(-0.58%)
Sep 06, 2017 3.989 4.063 3.987 4.061 13,910,905 +0.08(+2.11%)
Sep 05, 2017 3.924 3.981 3.896 3.977 12,635,989 +0.06(+1.45%)
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.