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 )

11.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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, 2012 3.839 3.860 3.768 3.856 9,897,384 +0.01(+0.35%)
Apr 27, 2012 3.856 3.856 3.772 3.843 15,193,386 +0.02(+0.44%)
Apr 26, 2012 3.819 3.862 3.806 3.826 9,813,685 +0.00(+0.00%)
Apr 25, 2012 3.817 3.831 3.768 3.826 11,971,389 +0.05(+1.35%)
Apr 24, 2012 3.789 3.828 3.755 3.775 21,122,690 -0.02(-0.40%)
Apr 23, 2012 3.756 3.797 3.704 3.790 16,748,403 -0.00(-0.04%)
Apr 20, 2012 3.801 3.848 3.763 3.792 18,571,758 +0.02(+0.40%)
Apr 19, 2012 3.770 3.819 3.750 3.777 20,846,662 +0.00(+0.00%)
Apr 18, 2012 3.736 3.790 3.711 3.777 22,681,802 +0.02(+0.63%)
Apr 17, 2012 3.697 3.762 3.694 3.753 23,639,862 +0.08(+2.07%)
Apr 16, 2012 3.609 3.695 3.553 3.677 20,228,334 +0.08(+2.21%)
Apr 13, 2012 3.643 3.643 3.579 3.597 13,213,692 -0.06(-1.53%)
Apr 12, 2012 3.609 3.679 3.601 3.653 12,406,011 +0.05(+1.36%)
Apr 11, 2012 3.612 3.646 3.548 3.604 28,735,922 -0.03(-0.70%)
Apr 10, 2012 3.687 3.719 3.609 3.629 17,602,420 -0.07(-1.97%)
Apr 09, 2012 3.651 3.741 3.631 3.702 14,849,493 +0.02(+0.55%)
Apr 05, 2012 3.699 3.746 3.668 3.682 16,580,284 -0.04(-1.00%)
Apr 04, 2012 3.724 3.772 3.679 3.719 16,828,650 -0.02(-0.41%)
Apr 03, 2012 3.811 3.853 3.716 3.734 23,182,896 -0.07(-1.87%)
Apr 02, 2012 3.684 3.838 3.665 3.806 29,526,352 +0.11(+2.84%)
Mar 30, 2012 3.867 3.867 3.697 3.701 29,479,834 -0.13(-3.32%)
Mar 29, 2012 3.933 4.009 3.738 3.828 52,369,204 -0.15(-3.83%)
Mar 28, 2012 4.021 4.026 3.931 3.980 18,445,348 -0.05(-1.14%)
Mar 27, 2012 4.048 4.061 3.999 4.026 13,066,944 -0.01(-0.17%)
Mar 26, 2012 4.041 4.080 3.985 4.033 18,717,816 +0.03(+0.76%)
Mar 23, 2012 3.946 4.026 3.889 4.002 22,626,774 +0.08(+1.99%)
Mar 22, 2012 4.277 4.366 3.897 3.924 65,815,156 -0.26(-6.12%)
Mar 21, 2012 4.072 4.194 4.067 4.180 26,504,078 +0.11(+2.75%)
Mar 20, 2012 4.061 4.119 4.000 4.068 21,018,782 +0.01(+0.25%)
Mar 19, 2012 4.006 4.092 3.992 4.058 21,871,194 +0.07(+1.66%)
Mar 16, 2012 4.043 4.050 3.985 3.992 22,685,674 -0.04(-1.05%)
Mar 15, 2012 3.982 4.034 3.948 4.034 16,401,530 +0.05(+1.32%)
Mar 14, 2012 4.026 4.056 3.953 3.982 20,483,510 -0.05(-1.22%)
Mar 13, 2012 4.078 4.078 3.987 4.031 19,422,458 +0.00(+0.08%)
Mar 12, 2012 4.050 4.074 3.992 4.028 12,477,901 -0.02(-0.54%)
Mar 09, 2012 4.055 4.087 3.992 4.050 29,622,298 -0.05(-1.28%)
Mar 08, 2012 4.068 4.129 4.061 4.102 19,296,360 +0.05(+1.30%)
Mar 07, 2012 4.046 4.060 4.014 4.050 13,288,527 +0.02(+0.46%)
Mar 06, 2012 4.039 4.065 4.016 4.031 9,065,127 -0.06(-1.53%)
Mar 05, 2012 4.045 4.160 3.999 4.094 30,161,288 +0.05(+1.21%)
Mar 02, 2012 4.039 4.112 3.997 4.045 23,060,102 +0.01(+0.13%)
Mar 01, 2012 3.878 4.043 3.875 4.039 28,912,670 +0.18(+4.65%)
Feb 29, 2012 3.958 3.970 3.856 3.860 18,746,676 -0.09(-2.36%)
Feb 28, 2012 3.894 3.965 3.882 3.953 13,545,912 +0.06(+1.43%)
Feb 27, 2012 3.850 3.941 3.845 3.897 11,882,242 +0.05(+1.19%)
Feb 24, 2012 3.934 3.951 3.848 3.851 15,607,836 -0.09(-2.40%)
Feb 23, 2012 3.889 3.995 3.880 3.946 10,811,257 +0.05(+1.39%)
Feb 22, 2012 3.961 3.978 3.873 3.892 13,841,799 -0.06(-1.42%)
Feb 21, 2012 3.953 4.024 3.926 3.948 12,641,240 +0.02(+0.52%)
Feb 17, 2012 3.929 3.950 3.897 3.928 11,655,695 +0.02(+0.61%)
Feb 16, 2012 3.853 3.928 3.853 3.904 17,565,032 +0.06(+1.68%)
Feb 15, 2012 3.871 3.880 3.836 3.839 21,363,670 -0.03(-0.74%)
Feb 14, 2012 3.851 3.871 3.811 3.868 23,313,630 +0.01(+0.17%)
Feb 13, 2012 3.873 3.882 3.794 3.861 33,359,592 +0.01(+0.26%)
Feb 10, 2012 3.954 3.974 3.814 3.851 47,907,896 -0.20(-4.98%)
Feb 09, 2012 4.137 4.137 4.040 4.053 22,819,842 -0.07(-1.67%)
Feb 08, 2012 4.084 4.353 4.065 4.122 50,636,480 +0.13(+3.20%)
Feb 07, 2012 3.927 4.001 3.927 3.994 17,002,894 +0.05(+1.37%)
Feb 06, 2012 3.972 3.983 3.909 3.940 21,736,936 -0.04(-0.97%)
Feb 03, 2012 3.957 4.006 3.952 3.979 15,023,082 +0.06(+1.59%)
Feb 02, 2012 3.946 3.961 3.909 3.917 20,254,460 -0.01(-0.17%)
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.