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 )

27.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 31, 2007 9.731 9.973 9.717 9.968 14,594,975 +0.29(+2.99%)
Oct 30, 2007 9.780 9.931 9.675 9.679 6,986,755 -0.13(-1.32%)
Oct 29, 2007 9.904 10.01 9.756 9.808 14,750,033 +0.14(+1.44%)
Oct 26, 2007 9.859 9.923 9.595 9.669 19,572,250 +0.14(+1.47%)
Oct 25, 2007 9.832 9.877 9.401 9.529 12,335,656 -0.26(-2.61%)
Oct 24, 2007 10.21 10.23 9.588 9.785 10,996,581 -0.32(-3.20%)
Oct 23, 2007 9.632 10.12 9.536 10.11 14,577,747 +0.55(+5.80%)
Oct 22, 2007 9.409 9.763 8.963 9.554 15,414,224 +0.00(+0.04%)
Oct 19, 2007 9.849 9.926 9.544 9.551 7,421,117 -0.28(-2.83%)
Oct 18, 2007 9.830 9.953 9.733 9.829 7,750,777 -0.02(-0.21%)
Oct 17, 2007 10.01 10.12 9.716 9.849 18,592,004 +0.07(+0.67%)
Oct 16, 2007 9.677 9.965 9.677 9.783 11,323,329 +0.02(+0.17%)
Oct 15, 2007 9.780 10.01 9.642 9.766 16,513,258 +0.10(+1.08%)
Oct 12, 2007 9.595 9.677 9.431 9.662 11,931,082 +0.06(+0.61%)
Oct 11, 2007 9.953 9.999 9.426 9.603 9,252,336 -0.32(-3.26%)
Oct 10, 2007 9.889 10.01 9.763 9.926 12,949,100 +0.04(+0.44%)
Oct 09, 2007 9.630 9.913 9.608 9.882 16,962,776 +0.35(+3.64%)
Oct 08, 2007 9.569 9.746 9.477 9.536 6,963,907 -0.01(-0.12%)
Oct 05, 2007 9.275 9.556 9.224 9.547 13,856,523 +0.35(+3.83%)
Oct 04, 2007 9.585 9.595 9.100 9.196 12,985,589 -0.33(-3.50%)
Oct 03, 2007 9.500 9.615 9.453 9.529 14,609,234 -0.17(-1.72%)
Oct 02, 2007 9.458 9.736 9.428 9.696 12,032,077 +0.24(+2.58%)
Oct 01, 2007 9.549 9.611 9.244 9.451 15,012,667 -0.03(-0.35%)
Sep 28, 2007 9.605 9.679 9.446 9.485 15,230,056 -0.07(-0.77%)
Sep 27, 2007 9.741 9.754 9.266 9.559 30,375,752 -0.33(-3.39%)
Sep 26, 2007 9.601 9.970 9.595 9.894 23,289,564 +0.29(+3.07%)
Sep 25, 2007 9.340 9.623 9.192 9.600 20,273,868 +0.14(+1.53%)
Sep 24, 2007 9.566 9.566 9.313 9.455 23,256,426 +0.15(+1.61%)
Sep 21, 2007 9.276 9.421 9.209 9.305 21,115,098 +0.13(+1.45%)
Sep 20, 2007 8.980 9.211 8.938 9.172 17,130,374 +0.18(+2.02%)
Sep 19, 2007 8.832 9.074 8.820 8.990 16,802,014 +0.20(+2.30%)
Sep 18, 2007 8.744 8.808 8.612 8.788 15,676,811 +0.14(+1.58%)
Sep 17, 2007 8.655 8.830 8.596 8.652 11,077,793 -0.08(-0.89%)
Sep 14, 2007 8.361 8.753 8.315 8.729 23,378,576 +0.35(+4.12%)
Sep 13, 2007 8.497 8.532 8.383 8.384 9,999,106 -0.09(-1.07%)
Sep 12, 2007 8.445 8.499 8.357 8.475 6,899,745 +0.03(+0.34%)
Sep 11, 2007 8.266 8.497 8.266 8.447 10,027,028 +0.23(+2.81%)
Sep 10, 2007 8.157 8.300 7.987 8.216 9,645,029 +0.10(+1.24%)
Sep 07, 2007 8.256 8.273 8.034 8.115 12,952,914 -0.31(-3.68%)
Sep 06, 2007 8.416 8.497 8.251 8.425 7,885,071 +0.06(+0.77%)
Sep 05, 2007 8.500 8.502 8.302 8.361 11,165,896 -0.25(-2.86%)
Sep 04, 2007 8.500 8.751 8.479 8.606 10,900,338 +0.17(+1.97%)
Aug 31, 2007 8.332 8.504 8.256 8.440 12,617,848 +0.22(+2.68%)
Aug 30, 2007 8.256 8.472 8.081 8.219 17,467,394 -0.14(-1.63%)
Aug 29, 2007 7.913 8.369 7.913 8.356 14,642,503 +0.54(+6.94%)
Aug 28, 2007 8.181 8.184 7.814 7.814 14,767,855 -0.39(-4.70%)
Aug 27, 2007 8.341 8.389 8.126 8.199 13,222,334 -0.12(-1.46%)
Aug 24, 2007 8.147 8.386 7.930 8.320 24,179,408 +0.33(+4.17%)
Aug 23, 2007 7.753 8.224 7.691 7.987 53,787,596 +0.68(+9.28%)
Aug 22, 2007 7.366 7.376 7.268 7.309 16,059,998 +0.08(+1.07%)
Aug 21, 2007 7.066 7.280 7.019 7.231 11,402,343 +0.22(+3.07%)
Aug 20, 2007 6.859 7.066 6.780 7.016 11,393,432 +0.30(+4.46%)
Aug 17, 2007 6.745 6.841 6.523 6.716 13,839,295 +0.15(+2.36%)
Aug 16, 2007 6.521 6.585 6.295 6.561 20,081,978 -0.09(-1.42%)
Aug 15, 2007 6.714 6.859 6.610 6.656 12,687,951 -0.09(-1.32%)
Aug 14, 2007 6.895 6.937 6.691 6.745 11,572,847 -0.10(-1.52%)
Aug 13, 2007 6.874 7.036 6.733 6.849 10,082,278 +0.14(+2.03%)
Aug 10, 2007 6.649 6.874 6.597 6.713 17,200,648 -0.18(-2.61%)
Aug 09, 2007 7.253 7.253 6.792 6.893 20,165,744 -0.52(-7.02%)
Aug 08, 2007 7.230 7.534 7.154 7.413 13,276,693 +0.22(+2.99%)
Aug 07, 2007 6.834 7.315 6.800 7.198 18,208,222 +0.36(+5.32%)
Aug 06, 2007 6.733 6.927 6.590 6.834 16,086,857 +0.13(+1.93%)
Aug 03, 2007 6.706 6.987 6.583 6.704 37,509,568 -0.28(-4.05%)
Aug 02, 2007 6.773 6.994 6.767 6.987 10,397,739 +0.24(+3.52%)
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.