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 )

28.70 -0.42 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2006 2.144 2.157 2.115 2.149 14,849,839 +0.01(+0.33%)
Oct 30, 2006 2.163 2.170 2.123 2.142 15,317,981 -0.03(-1.45%)
Oct 27, 2006 2.170 2.193 2.143 2.173 9,845,237 +0.00(+0.16%)
Oct 26, 2006 2.110 2.177 2.109 2.170 10,882,516 +0.08(+3.78%)
Oct 25, 2006 2.134 2.157 2.078 2.091 11,796,224 -0.05(-2.40%)
Oct 24, 2006 2.177 2.219 2.120 2.142 17,129,952 -0.05(-2.28%)
Oct 23, 2006 2.146 2.200 2.125 2.192 11,148,667 +0.04(+1.64%)
Oct 20, 2006 2.153 2.177 2.118 2.157 10,105,448 -0.00(-0.04%)
Oct 19, 2006 2.145 2.174 2.116 2.158 8,003,562 +0.01(+0.57%)
Oct 18, 2006 2.168 2.185 2.129 2.145 8,775,877 -0.01(-0.33%)
Oct 17, 2006 2.178 2.187 2.136 2.152 7,928,707 -0.03(-1.18%)
Oct 16, 2006 2.190 2.196 2.168 2.178 8,408,731 +0.00(+0.08%)
Oct 13, 2006 2.144 2.216 2.142 2.176 36,803,792 +0.06(+2.88%)
Oct 12, 2006 2.066 2.134 2.058 2.115 19,231,838 +0.05(+2.49%)
Oct 11, 2006 2.019 2.089 2.004 2.064 21,697,306 +0.04(+2.21%)
Oct 10, 2006 2.033 2.035 1.982 2.019 20,721,812 -0.00(-0.12%)
Oct 09, 2006 1.999 2.026 1.976 2.022 6,237,930 +0.02(+0.92%)
Oct 06, 2006 2.030 2.030 1.980 2.003 9,482,843 -0.03(-1.29%)
Oct 05, 2006 2.030 2.051 2.002 2.030 8,059,406 +0.01(+0.52%)
Oct 04, 2006 1.991 2.028 1.981 2.019 8,812,711 +0.03(+1.39%)
Oct 03, 2006 1.938 2.000 1.921 1.991 14,578,935 +0.05(+2.62%)
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.