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 )

11.09 -0.20 (-1.77%)
Official Closing Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2020 1.468 1.492 1.410 1.433 8,694,076 -0.08(-5.13%)
Apr 29, 2020 1.458 1.522 1.363 1.510 13,478,256 +0.10(+7.09%)
Apr 28, 2020 1.480 1.510 1.265 1.410 20,800,776 -0.05(-3.09%)
Apr 27, 2020 1.212 1.498 1.202 1.455 29,088,684 +0.26(+22.01%)
Apr 24, 2020 1.195 1.212 1.165 1.192 8,946,000 +0.02(+1.49%)
Apr 23, 2020 1.188 1.222 1.145 1.175 9,063,012 -0.05(-3.89%)
Apr 22, 2020 1.285 1.292 1.208 1.222 10,711,568 +0.03(+2.30%)
Apr 21, 2020 1.308 1.325 1.190 1.195 16,549,160 -0.21(-14.80%)
Apr 20, 2020 1.212 1.475 1.195 1.403 24,339,132 +0.18(+14.96%)
Apr 17, 2020 1.305 1.320 1.107 1.220 22,612,400 -0.04(-2.98%)
Apr 16, 2020 1.280 1.360 1.220 1.258 13,417,528 -0.06(-4.55%)
Apr 15, 2020 1.415 1.417 1.225 1.317 29,963,808 -0.17(-11.43%)
Apr 14, 2020 1.302 1.617 1.285 1.488 53,979,264 +0.30(+25.53%)
Apr 13, 2020 1.062 1.190 1.040 1.185 27,370,412 +0.21(+21.85%)
Apr 09, 2020 0.9000 1.062 0.8725 0.9725 23,635,600 +0.12(+14.08%)
Apr 08, 2020 0.8075 0.9175 0.8000 0.8525 11,534,500 +0.04(+4.28%)
Apr 07, 2020 0.8475 0.8600 0.7750 0.8175 11,347,428 +0.05(+5.83%)
Apr 06, 2020 0.7150 0.8000 0.7075 0.7725 13,356,576 +0.07(+10.36%)
Apr 03, 2020 0.7125 0.7350 0.6425 0.7000 15,322,800 -0.01(-1.75%)
Apr 02, 2020 0.8150 0.8375 0.7125 0.7125 16,249,616 -0.10(-12.31%)
Apr 01, 2020 0.8625 0.8725 0.7800 0.8125 18,274,780 -0.06(-7.14%)
Mar 31, 2020 0.9075 0.9500 0.8750 0.8750 9,203,728 -0.04(-4.11%)
Mar 30, 2020 1.055 1.067 0.9125 0.9125 13,396,084 -0.14(-13.51%)
Mar 27, 2020 1.235 1.272 1.038 1.055 28,098,800 -0.05(-4.31%)
Mar 26, 2020 1.060 1.177 1.060 1.103 24,781,124 +0.06(+5.76%)
Mar 25, 2020 1.038 1.123 1.010 1.042 14,368,236 +0.00(+0.24%)
Mar 24, 2020 0.9875 1.052 0.9725 1.040 27,222,560 +0.09(+9.19%)
Mar 23, 2020 0.8950 0.9650 0.8750 0.9525 24,034,748 +0.01(+1.33%)
Mar 20, 2020 1.020 1.020 0.9125 0.9400 30,888,400 -0.11(-10.26%)
Mar 19, 2020 0.9275 1.050 0.8875 1.048 20,146,488 +0.11(+11.14%)
Mar 18, 2020 1.025 1.062 0.8750 0.9425 14,606,680 -0.12(-10.87%)
Mar 17, 2020 1.100 1.163 1.028 1.058 14,248,816 -0.03(-3.20%)
Mar 16, 2020 0.9825 1.143 0.9750 1.093 19,466,840 -0.05(-4.79%)
Mar 13, 2020 1.032 1.163 0.9613 1.147 23,148,800 +0.15(+15.33%)
Mar 12, 2020 0.9250 1.010 0.8700 0.9950 20,493,528 -0.04(-3.86%)
Mar 11, 2020 1.035 1.062 1.000 1.035 17,656,784 -0.02(-2.13%)
Mar 10, 2020 0.9850 1.065 0.9500 1.058 19,452,676 +0.13(+14.32%)
Mar 09, 2020 0.8975 0.9925 0.8750 0.9250 10,928,076 -0.05(-5.61%)
Mar 06, 2020 0.9400 1.018 0.9400 0.9800 8,387,200 -0.01(-1.01%)
Mar 05, 2020 0.9250 0.9975 0.8975 0.9900 14,397,720 +0.05(+5.04%)
Mar 04, 2020 0.9275 0.9575 0.8650 0.9425 17,020,192 +0.04(+3.86%)
Mar 03, 2020 0.9700 0.9725 0.8750 0.9075 17,129,828 -0.05(-5.22%)
Mar 02, 2020 0.9000 0.9625 0.8475 0.9575 12,833,712 +0.06(+6.39%)
Feb 28, 2020 0.8475 0.9300 0.8350 0.9000 18,768,400 +0.03(+3.75%)
Feb 27, 2020 0.8075 0.9075 0.7950 0.8675 15,516,812 +0.02(+2.36%)
Feb 26, 2020 0.8950 0.9050 0.8400 0.8475 18,899,372 -0.04(-4.78%)
Feb 25, 2020 0.9425 0.9475 0.8875 0.8900 17,791,644 -0.04(-3.78%)
Feb 24, 2020 0.9750 0.9825 0.9250 0.9250 14,262,104 -0.08(-8.42%)
Feb 21, 2020 1.030 1.045 0.9975 1.010 6,782,400 -0.02(-2.42%)
Feb 20, 2020 1.040 1.075 1.028 1.035 6,249,360 -0.00(-0.24%)
Feb 19, 2020 1.015 1.067 0.9775 1.038 10,372,364 +0.02(+2.22%)
Feb 18, 2020 1.002 1.020 0.9900 1.015 5,870,448 +0.01(+1.00%)
Feb 14, 2020 1.028 1.048 1.005 1.005 6,330,400 -0.02(-2.19%)
Feb 13, 2020 1.030 1.065 1.018 1.028 8,326,772 -0.02(-1.91%)
Feb 12, 2020 1.032 1.127 1.018 1.048 19,272,824 +0.04(+4.23%)
Feb 11, 2020 0.9950 1.060 0.9875 1.005 13,660,096 +0.02(+2.03%)
Feb 10, 2020 0.9625 1.025 0.9350 0.9850 11,108,152 +0.03(+3.41%)
Feb 07, 2020 1.028 1.032 0.9425 0.9525 10,968,800 -0.08(-7.97%)
Feb 06, 2020 1.050 1.075 1.035 1.035 6,041,212 -0.01(-0.96%)
Feb 05, 2020 1.038 1.103 1.035 1.045 10,566,884 +0.03(+2.70%)
Feb 04, 2020 1.008 1.062 0.9925 1.018 14,252,248 +0.03(+3.04%)
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.