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 (%)
Jan 31, 2011 3.550 3.565 3.506 3.547 12,680,549 +0.02(+0.43%)
Jan 28, 2011 3.547 3.565 3.479 3.531 19,872,770 -0.02(-0.43%)
Jan 27, 2011 3.543 3.577 3.526 3.547 19,331,976 +0.01(+0.14%)
Jan 26, 2011 3.547 3.577 3.523 3.542 12,776,838 -0.00(-0.10%)
Jan 25, 2011 3.533 3.550 3.503 3.545 16,498,251 -0.01(-0.14%)
Jan 24, 2011 3.508 3.550 3.448 3.550 16,944,370 +0.03(+0.91%)
Jan 21, 2011 3.565 3.570 3.501 3.518 25,569,040 -0.02(-0.52%)
Jan 20, 2011 3.439 3.538 3.439 3.537 29,224,116 +0.09(+2.69%)
Jan 19, 2011 3.420 3.454 3.387 3.444 22,788,176 +0.02(+0.44%)
Jan 18, 2011 3.437 3.464 3.387 3.429 17,420,146 +0.00(+0.00%)
Jan 14, 2011 3.466 3.473 3.420 3.429 25,031,312 -0.04(-1.12%)
Jan 13, 2011 3.473 3.535 3.462 3.467 21,610,046 -0.01(-0.34%)
Jan 12, 2011 3.409 3.496 3.400 3.479 26,827,664 +0.08(+2.38%)
Jan 11, 2011 3.478 3.484 3.385 3.398 26,578,408 -0.09(-2.46%)
Jan 10, 2011 3.476 3.493 3.417 3.484 22,147,214 -0.01(-0.34%)
Jan 07, 2011 3.471 3.528 3.397 3.496 34,399,420 +0.02(+0.68%)
Jan 06, 2011 3.584 3.589 3.458 3.473 67,377,760 -0.21(-5.76%)
Jan 05, 2011 3.786 3.813 3.683 3.685 36,008,764 -0.10(-2.71%)
Jan 04, 2011 3.866 3.868 3.782 3.787 16,461,786 -0.07(-1.79%)
Jan 03, 2011 3.883 3.910 3.855 3.856 14,250,820 +0.01(+0.13%)
Dec 31, 2010 3.863 3.870 3.828 3.851 9,399,456 -0.01(-0.30%)
Dec 30, 2010 3.792 3.871 3.784 3.863 18,302,564 +0.07(+1.95%)
Dec 29, 2010 3.796 3.811 3.770 3.789 11,818,669 -0.00(-0.04%)
Dec 28, 2010 3.744 3.796 3.720 3.791 11,786,517 +0.05(+1.21%)
Dec 27, 2010 3.725 3.776 3.717 3.745 11,319,759 +0.01(+0.14%)
Dec 23, 2010 3.656 3.755 3.649 3.740 18,548,986 +0.09(+2.40%)
Dec 22, 2010 3.648 3.673 3.612 3.653 8,708,733 +0.01(+0.28%)
Dec 21, 2010 3.597 3.648 3.585 3.643 10,686,056 +0.06(+1.79%)
Dec 20, 2010 3.668 3.675 3.574 3.579 20,212,244 -0.07(-1.89%)
Dec 17, 2010 3.644 3.676 3.621 3.648 14,597,934 -0.01(-0.18%)
Dec 16, 2010 3.639 3.664 3.585 3.654 14,049,050 +0.03(+0.70%)
Dec 15, 2010 3.653 3.701 3.622 3.629 22,543,946 -0.03(-0.83%)
Dec 14, 2010 3.658 3.681 3.585 3.659 23,807,716 -0.03(-0.82%)
Dec 13, 2010 3.764 3.764 3.663 3.690 20,922,026 -0.05(-1.44%)
Dec 10, 2010 3.659 3.749 3.659 3.744 21,780,346 +0.10(+2.77%)
Dec 09, 2010 3.616 3.659 3.602 3.643 14,885,241 +0.05(+1.50%)
Dec 08, 2010 3.617 3.639 3.570 3.589 16,268,945 -0.02(-0.56%)
Dec 07, 2010 3.604 3.629 3.595 3.609 18,743,746 +0.02(+0.68%)
Dec 06, 2010 3.589 3.600 3.538 3.584 13,317,691 -0.01(-0.16%)
Dec 03, 2010 3.557 3.603 3.537 3.590 22,377,928 +0.03(+0.85%)
Dec 02, 2010 3.420 3.574 3.400 3.560 32,107,544 +0.15(+4.34%)
Dec 01, 2010 3.404 3.451 3.350 3.412 25,673,660 +0.06(+1.76%)
Nov 30, 2010 3.366 3.410 3.348 3.353 18,930,070 -0.03(-0.99%)
Nov 29, 2010 3.430 3.444 3.380 3.387 15,342,618 -0.06(-1.85%)
Nov 26, 2010 3.422 3.489 3.409 3.451 7,084,323 +0.03(+0.74%)
Nov 24, 2010 3.425 3.425 3.425 3.425 11,101,960 +0.02(+0.69%)
Nov 23, 2010 3.409 3.442 3.383 3.402 12,795,178 -0.03(-0.83%)
Nov 22, 2010 3.385 3.476 3.373 3.430 19,811,828 +0.04(+1.29%)
Nov 19, 2010 3.427 3.434 3.350 3.387 21,272,020 -0.05(-1.37%)
Nov 18, 2010 3.451 3.648 3.377 3.434 66,374,608 -0.10(-2.86%)
Nov 17, 2010 3.607 3.724 3.531 3.535 69,175,576 +0.03(+0.72%)
Nov 16, 2010 3.467 3.570 3.459 3.510 34,669,176 -0.03(-0.71%)
Nov 15, 2010 3.526 3.542 3.483 3.535 12,928,967 +0.03(+0.82%)
Nov 12, 2010 3.537 3.568 3.474 3.506 19,981,708 -0.05(-1.28%)
Nov 11, 2010 3.366 3.560 3.335 3.552 43,403,908 +0.16(+4.77%)
Nov 10, 2010 3.404 3.429 3.375 3.390 24,026,846 -0.01(-0.25%)
Nov 09, 2010 3.466 3.481 3.393 3.398 23,041,318 +0.07(+2.07%)
Nov 08, 2010 3.368 3.494 3.326 3.329 21,210,918 -0.04(-1.05%)
Nov 05, 2010 3.345 3.427 3.341 3.365 21,530,978 +0.01(+0.20%)
Nov 04, 2010 3.306 3.361 3.306 3.358 16,441,795 +0.07(+2.05%)
Nov 03, 2010 3.304 3.341 3.259 3.291 14,989,397 -0.01(-0.15%)
Nov 02, 2010 3.269 3.319 3.244 3.296 10,447,268 +0.05(+1.40%)
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.