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, 2009 5.176 5.232 5.041 5.077 19,345,492 +0.01(+0.23%)
Apr 29, 2009 5.041 5.188 5.008 5.065 16,338,400 +0.07(+1.42%)
Apr 28, 2009 5.067 5.147 4.935 4.994 14,245,277 -0.14(-2.66%)
Apr 27, 2009 5.169 5.250 5.070 5.131 14,013,214 -0.14(-2.65%)
Apr 24, 2009 5.188 5.333 5.067 5.270 15,386,765 +0.14(+2.66%)
Apr 23, 2009 5.026 5.156 4.989 5.134 18,278,372 +0.11(+2.14%)
Apr 22, 2009 4.971 5.193 4.860 5.026 24,549,080 +0.02(+0.37%)
Apr 21, 2009 4.779 5.050 4.720 5.008 18,770,646 +0.23(+4.75%)
Apr 20, 2009 4.767 4.811 4.683 4.780 17,159,668 -0.07(-1.49%)
Apr 17, 2009 5.092 5.141 4.690 4.853 51,231,544 -0.15(-2.93%)
Apr 16, 2009 5.474 5.474 4.939 4.999 54,614,828 -0.37(-6.90%)
Apr 15, 2009 5.301 5.393 5.235 5.370 12,244,488 +0.07(+1.30%)
Apr 14, 2009 5.395 5.434 5.280 5.301 18,284,552 -0.13(-2.48%)
Apr 13, 2009 5.434 5.524 5.358 5.435 22,876,808 -0.02(-0.40%)
Apr 09, 2009 5.220 5.464 5.087 5.457 20,365,346 +0.35(+6.86%)
Apr 08, 2009 4.939 5.107 4.929 5.107 16,040,239 +0.18(+3.73%)
Apr 07, 2009 4.733 4.971 4.636 4.924 22,558,876 +0.11(+2.20%)
Apr 06, 2009 4.834 4.940 4.713 4.817 36,207,152 -0.20(-3.90%)
Apr 03, 2009 5.058 5.267 4.908 5.013 41,839,792 -0.05(-1.06%)
Apr 02, 2009 4.833 5.136 4.797 5.067 25,599,796 +0.32(+6.74%)
Apr 01, 2009 4.804 4.804 4.642 4.747 23,806,818 +0.03(+0.64%)
Mar 31, 2009 4.599 4.875 4.572 4.716 32,128,118 +0.16(+3.51%)
Mar 30, 2009 4.575 4.609 4.430 4.557 19,844,360 +0.14(+3.28%)
Mar 26, 2009 4.745 4.789 4.341 4.412 65,294,468 -0.11(-2.35%)
Mar 25, 2009 4.607 4.607 4.292 4.518 38,324,740 -0.04(-0.78%)
Mar 24, 2009 4.420 4.700 4.343 4.553 37,316,388 +0.07(+1.62%)
Mar 23, 2009 4.420 4.481 4.413 4.481 32,597,512 +0.30(+7.12%)
Mar 20, 2009 4.344 4.365 4.124 4.183 22,128,186 -0.10(-2.24%)
Mar 19, 2009 4.228 4.355 4.079 4.279 21,798,194 +0.10(+2.39%)
Mar 18, 2009 4.174 4.318 4.097 4.179 27,860,286 -0.02(-0.50%)
Mar 17, 2009 4.100 4.210 4.020 4.200 18,830,572 +0.09(+2.21%)
Mar 16, 2009 4.376 4.376 4.084 4.109 16,223,462 -0.21(-4.87%)
Mar 13, 2009 4.292 4.393 4.223 4.319 0 +0.04(+1.02%)
Mar 12, 2009 4.250 4.289 4.043 4.275 18,572,560 +0.02(+0.55%)
Mar 11, 2009 4.230 4.398 4.149 4.252 19,663,210 +0.01(+0.20%)
Mar 10, 2009 3.952 4.274 3.914 4.243 24,131,244 +0.39(+10.09%)
Mar 09, 2009 3.733 3.882 3.671 3.855 27,568,452 +0.09(+2.32%)
Mar 06, 2009 4.006 4.072 3.673 3.767 0 -0.18(-4.60%)
Mar 05, 2009 4.489 4.528 3.760 3.949 89,170,240 -0.65(-14.07%)
Mar 04, 2009 4.467 4.666 4.461 4.595 16,928,538 +0.20(+4.64%)
Mar 02, 2009 4.435 4.557 4.361 4.392 16,588,707 -0.14(-3.08%)
Feb 27, 2009 4.454 4.639 4.412 4.531 0 -0.01(-0.30%)
Feb 26, 2009 4.836 4.848 4.541 4.545 24,039,630 -0.22(-4.63%)
Feb 25, 2009 4.570 4.895 4.523 4.765 30,759,170 +0.16(+3.47%)
Feb 24, 2009 4.472 4.708 4.429 4.605 24,065,526 +0.19(+4.35%)
Feb 23, 2009 4.575 4.595 4.392 4.413 21,450,212 -0.08(-1.72%)
Feb 20, 2009 4.400 4.555 4.307 4.491 31,203,050 +0.01(+0.19%)
Feb 19, 2009 4.738 4.782 4.430 4.482 45,943,564 +0.30(+7.08%)
Feb 18, 2009 4.243 4.297 4.144 4.186 11,964,363 -0.03(-0.60%)
Feb 17, 2009 4.297 4.365 4.158 4.211 20,310,458 -0.21(-4.69%)
Feb 13, 2009 4.514 4.585 4.361 4.419 20,877,468 -0.12(-2.74%)
Feb 12, 2009 4.432 4.558 4.321 4.543 14,865,945 +0.08(+1.81%)
Feb 11, 2009 4.558 4.570 4.387 4.462 12,399,937 -0.07(-1.45%)
Feb 10, 2009 4.572 4.701 4.387 4.528 19,964,052 -0.09(-1.90%)
Feb 09, 2009 4.647 4.755 4.580 4.615 9,448,600 -0.10(-2.11%)
Feb 06, 2009 4.624 4.767 4.545 4.715 14,409,774 +0.15(+3.32%)
Feb 05, 2009 4.363 4.621 4.336 4.563 16,458,441 +0.19(+4.31%)
Feb 04, 2009 4.323 4.531 4.228 4.375 17,589,960 +0.06(+1.44%)
Feb 03, 2009 4.287 4.356 4.205 4.312 16,549,343 +0.03(+0.63%)
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.