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 )

26.50 -1.50 (-5.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 29, 2016 4.970 5.064 4.941 5.057 12,012,914 +0.10(+1.94%)
Jan 28, 2016 5.111 5.134 4.953 4.961 7,253,458 -0.08(-1.68%)
Jan 27, 2016 5.063 5.167 4.982 5.045 10,380,681 +0.02(+0.35%)
Jan 26, 2016 4.891 5.109 4.851 5.028 14,351,529 +0.19(+3.99%)
Jan 25, 2016 4.939 5.010 4.805 4.835 7,490,317 -0.12(-2.38%)
Jan 22, 2016 4.964 5.022 4.907 4.953 9,140,431 +0.07(+1.50%)
Jan 21, 2016 4.860 5.005 4.853 4.880 10,980,088 +0.02(+0.40%)
Jan 20, 2016 4.864 4.910 4.694 4.860 11,588,881 -0.06(-1.25%)
Jan 19, 2016 5.009 5.009 4.833 4.922 14,431,724 -0.03(-0.51%)
Jan 15, 2016 4.835 4.947 4.947 4.947 16,521,508 +0.01(+0.23%)
Jan 14, 2016 5.290 5.290 4.858 4.935 23,786,582 -0.26(-5.05%)
Jan 13, 2016 5.346 5.367 5.109 5.198 15,141,381 -0.18(-3.37%)
Jan 12, 2016 5.586 5.638 5.075 5.379 41,926,136 -0.29(-5.11%)
Jan 11, 2016 5.466 5.701 5.400 5.669 16,873,048 +0.19(+3.56%)
Jan 08, 2016 5.537 5.555 5.410 5.474 13,989,815 -0.02(-0.28%)
Jan 07, 2016 5.426 5.551 5.352 5.489 13,795,964 +0.02(+0.28%)
Jan 06, 2016 5.447 5.545 5.294 5.474 19,469,086 -0.08(-1.39%)
Jan 05, 2016 5.516 5.597 5.431 5.551 17,708,110 +0.09(+1.62%)
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.