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 )

21.62 -6.05 (-21.86%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 17, 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 (%)
Feb 29, 2008 7.556 7.556 7.115 7.130 24,656,610 -0.45(-5.99%)
Feb 28, 2008 7.908 7.911 7.571 7.585 17,355,094 -0.40(-4.96%)
Feb 27, 2008 7.898 8.054 7.829 7.980 10,041,749 +0.05(+0.64%)
Feb 26, 2008 7.682 7.979 7.635 7.930 14,096,125 +0.18(+2.28%)
Feb 25, 2008 7.802 7.804 7.575 7.753 14,871,221 -0.04(-0.45%)
Feb 22, 2008 7.788 7.834 7.581 7.788 14,550,936 +0.05(+0.61%)
Feb 21, 2008 7.741 7.908 7.666 7.741 13,988,678 +0.04(+0.55%)
Feb 20, 2008 7.841 7.841 7.514 7.699 22,357,760 -0.19(-2.39%)
Feb 19, 2008 8.080 8.101 7.804 7.888 20,360,808 -0.13(-1.62%)
Feb 18, 2008 7.613 8.032 7.450 8.017 0 +0.00(+0.00%)
Feb 15, 2008 7.613 8.032 7.450 8.017 42,186,852 +0.31(+4.09%)
Feb 14, 2008 7.965 7.989 7.554 7.703 31,298,396 -0.26(-3.30%)
Feb 13, 2008 8.312 8.337 7.785 7.965 27,267,296 -0.30(-3.63%)
Feb 12, 2008 8.490 8.507 8.196 8.265 20,579,356 -0.19(-2.27%)
Feb 11, 2008 8.309 8.509 8.206 8.457 15,592,836 +0.00(+0.00%)
Feb 08, 2008 8.248 8.558 8.152 8.457 11,144,176 +0.18(+2.18%)
Feb 07, 2008 8.211 8.372 7.947 8.277 17,794,856 -0.02(-0.22%)
Feb 06, 2008 8.381 8.561 8.255 8.295 15,012,020 -0.01(-0.16%)
Feb 05, 2008 8.585 8.743 8.309 8.309 12,563,466 -0.44(-5.08%)
Feb 04, 2008 9.122 9.256 8.744 8.753 14,792,748 -0.09(-0.99%)
Feb 01, 2008 8.728 8.914 8.635 8.840 12,776,886 +0.16(+1.86%)
Jan 31, 2008 8.147 8.810 8.115 8.679 18,561,106 +0.42(+5.05%)
Jan 30, 2008 8.335 8.428 8.130 8.261 14,076,728 -0.10(-1.19%)
Jan 29, 2008 8.548 8.548 8.263 8.361 14,778,157 -0.13(-1.53%)
Jan 28, 2008 8.344 8.522 8.081 8.490 15,250,077 +0.14(+1.69%)
Jan 25, 2008 8.926 9.009 8.309 8.349 21,797,998 -0.47(-5.38%)
Jan 24, 2008 8.829 8.918 8.586 8.824 21,947,660 +0.06(+0.71%)
Jan 23, 2008 8.263 8.773 8.038 8.761 34,307,140 +0.27(+3.13%)
Jan 22, 2008 7.842 8.596 7.534 8.495 36,615,020 +0.19(+2.33%)
Jan 21, 2008 8.428 8.750 8.256 8.302 0 +0.00(+0.00%)
Jan 18, 2008 8.428 8.750 8.256 8.302 23,022,604 -0.07(-0.80%)
Jan 17, 2008 8.647 9.031 8.310 8.369 26,814,772 -0.27(-3.10%)
Jan 16, 2008 8.329 8.728 8.329 8.637 29,529,538 +0.08(+0.98%)
Jan 15, 2008 8.997 8.997 8.467 8.553 23,428,116 -0.49(-5.40%)
Jan 14, 2008 8.810 9.086 8.800 9.041 19,720,576 +0.27(+3.05%)
Jan 11, 2008 8.753 9.005 8.686 8.773 29,475,482 -0.03(-0.29%)
Jan 10, 2008 9.111 9.425 8.458 8.798 59,500,476 -0.48(-5.15%)
Jan 09, 2008 9.419 9.527 8.920 9.276 38,795,020 -0.17(-1.76%)
Jan 08, 2008 9.603 9.947 9.403 9.443 19,138,768 -0.07(-0.74%)
Jan 07, 2008 9.519 9.746 9.401 9.514 19,617,620 -0.09(-0.91%)
Jan 04, 2008 9.923 9.923 9.549 9.601 23,867,690 -0.52(-5.11%)
Jan 03, 2008 10.15 10.34 10.06 10.12 14,618,757 -0.03(-0.32%)
Jan 02, 2008 10.46 10.48 9.972 10.15 13,959,164 -0.30(-2.91%)
Jan 01, 2008 10.42 10.53 10.40 10.45 12,443,305 +0.00(+0.00%)
Dec 31, 2007 10.42 10.53 10.40 10.45 12,443,305 -0.03(-0.31%)
Dec 28, 2007 10.47 10.60 10.42 10.49 10,396,397 +0.02(+0.16%)
Dec 27, 2007 10.53 10.60 10.35 10.47 12,448,937 -0.11(-1.08%)
Dec 26, 2007 10.72 10.72 10.41 10.58 10,188,638 -0.07(-0.66%)
Dec 24, 2007 10.56 10.69 10.42 10.65 7,998,833 +0.31(+3.01%)
Dec 21, 2007 10.53 10.56 10.31 10.34 24,535,676 -0.11(-1.05%)
Dec 20, 2007 10.32 10.47 10.22 10.45 13,474,144 +0.19(+1.85%)
Dec 19, 2007 10.35 10.42 10.14 10.26 15,649,435 +0.00(+0.02%)
Dec 18, 2007 9.879 10.30 9.861 10.26 23,792,062 +0.47(+4.83%)
Dec 17, 2007 9.763 9.931 9.729 9.788 20,796,418 -0.01(-0.10%)
Dec 14, 2007 9.679 10.01 9.578 9.798 21,096,622 +0.11(+1.15%)
Dec 13, 2007 9.803 9.931 9.615 9.687 105,881,448 -0.18(-1.83%)
Dec 12, 2007 10.01 10.11 9.733 9.867 15,785,357 +0.08(+0.86%)
Dec 11, 2007 10.14 10.17 9.690 9.783 16,034,850 -0.32(-3.13%)
Dec 10, 2007 10.25 10.44 10.07 10.10 13,777,581 -0.13(-1.28%)
Dec 07, 2007 10.20 10.73 10.17 10.23 22,208,150 +0.19(+1.89%)
Dec 06, 2007 9.916 10.12 9.605 10.04 42,261,536 +0.29(+3.02%)
Dec 05, 2007 9.768 9.847 9.625 9.746 9,953,272 +0.12(+1.21%)
Dec 04, 2007 9.593 9.709 9.445 9.630 12,339,441 -0.07(-0.68%)
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.