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:

GameStop Corp (NY: GME )

22.18 -1.10 (-4.73%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 5.896 5.923 5.790 5.794 17,440,080 -0.14(-2.40%)
Oct 28, 2011 5.867 6.041 5.856 5.937 14,074,908 +0.07(+1.12%)
Oct 27, 2011 5.840 5.903 5.724 5.871 12,054,193 +0.20(+3.47%)
Oct 26, 2011 5.822 5.844 5.654 5.674 19,454,312 -0.13(-2.19%)
Oct 25, 2011 5.756 5.901 5.717 5.801 15,910,020 +0.00(+0.08%)
Oct 24, 2011 5.695 5.797 5.633 5.797 20,151,246 +0.12(+2.16%)
Oct 21, 2011 5.754 5.869 5.674 5.674 20,230,578 -0.00(-0.08%)
Oct 20, 2011 5.636 5.692 5.593 5.679 8,814,225 +0.04(+0.76%)
Oct 19, 2011 5.638 5.668 5.584 5.636 12,529,995 -0.02(-0.44%)
Oct 18, 2011 5.488 5.706 5.475 5.661 15,966,193 +0.17(+3.05%)
Oct 17, 2011 5.697 5.704 5.400 5.493 26,414,304 -0.21(-3.66%)
Oct 14, 2011 5.758 5.774 5.649 5.701 13,053,201 -0.01(-0.24%)
Oct 13, 2011 5.758 5.812 5.686 5.715 11,644,982 -0.10(-1.68%)
Oct 12, 2011 5.665 5.908 5.645 5.812 26,499,748 +0.17(+2.93%)
Oct 11, 2011 5.559 5.656 5.502 5.647 12,194,546 +0.08(+1.38%)
Oct 10, 2011 5.590 5.670 5.503 5.570 14,641,242 +0.06(+1.03%)
Oct 07, 2011 5.513 5.584 5.459 5.513 17,720,968 +0.06(+1.12%)
Oct 06, 2011 5.432 5.466 5.377 5.452 17,546,740 +0.04(+0.80%)
Oct 05, 2011 5.405 5.434 5.266 5.409 13,283,158 +0.02(+0.34%)
Oct 04, 2011 5.121 5.391 5.022 5.391 16,311,606 +0.19(+3.57%)
Oct 03, 2011 5.169 5.264 5.105 5.205 21,218,170 -0.03(-0.56%)
Sep 30, 2011 5.362 5.407 5.232 5.235 11,947,872 -0.20(-3.71%)
Sep 29, 2011 5.414 5.495 5.296 5.436 13,468,122 +0.11(+2.00%)
Sep 28, 2011 5.445 5.520 5.318 5.330 10,360,634 -0.08(-1.51%)
Sep 27, 2011 5.434 5.556 5.362 5.411 11,322,322 +0.06(+1.14%)
Sep 26, 2011 5.146 5.355 5.130 5.350 9,180,803 +0.25(+4.89%)
Sep 23, 2011 5.096 5.196 5.074 5.101 11,070,895 -0.02(-0.44%)
Sep 22, 2011 5.169 5.262 5.053 5.124 17,335,740 -0.19(-3.54%)
Sep 21, 2011 5.411 5.500 5.307 5.312 14,204,776 -0.12(-2.25%)
Sep 20, 2011 5.491 5.551 5.427 5.434 11,677,263 -0.06(-1.03%)
Sep 19, 2011 5.525 5.543 5.393 5.491 13,723,666 -0.15(-2.65%)
Sep 16, 2011 5.627 5.683 5.575 5.640 15,131,875 +0.06(+1.01%)
Sep 15, 2011 5.457 5.584 5.429 5.584 19,923,624 +0.17(+3.05%)
Sep 14, 2011 5.296 5.466 5.266 5.418 16,449,651 +0.17(+3.19%)
Sep 13, 2011 5.260 5.307 5.164 5.250 12,200,190 -0.01(-0.22%)
Sep 12, 2011 5.187 5.275 5.101 5.262 18,407,814 +0.02(+0.39%)
Sep 09, 2011 5.158 5.307 5.158 5.241 17,407,142 +0.05(+0.96%)
Sep 08, 2011 5.239 5.305 5.192 5.192 10,381,728 -0.07(-1.34%)
Sep 07, 2011 5.228 5.287 5.173 5.262 14,304,195 +0.09(+1.80%)
Sep 06, 2011 4.888 5.198 4.888 5.169 17,776,112 +0.15(+2.98%)
Sep 02, 2011 5.144 5.178 5.010 5.019 11,123,842 -0.20(-3.86%)
Sep 01, 2011 5.402 5.429 5.221 5.221 12,134,658 -0.20(-3.72%)
Aug 31, 2011 5.325 5.450 5.296 5.423 19,566,140 +0.13(+2.44%)
Aug 30, 2011 5.230 5.432 5.214 5.294 16,200,793 +0.06(+1.13%)
Aug 29, 2011 5.198 5.235 5.130 5.235 16,673,598 +0.07(+1.40%)
Aug 26, 2011 5.074 5.214 4.999 5.162 14,224,432 +0.06(+1.24%)
Aug 25, 2011 5.312 5.352 5.092 5.099 15,637,849 -0.19(-3.64%)
Aug 24, 2011 5.101 5.314 5.101 5.291 22,594,958 +0.17(+3.41%)
Aug 23, 2011 4.933 5.117 4.854 5.117 22,756,476 +0.22(+4.49%)
Aug 22, 2011 4.979 4.979 4.763 4.897 24,545,058 +0.01(+0.19%)
Aug 19, 2011 4.775 5.196 4.759 4.888 35,568,204 +0.03(+0.65%)
Aug 18, 2011 4.240 4.856 4.156 4.856 62,038,516 +0.22(+4.74%)
Aug 17, 2011 4.854 4.877 4.564 4.636 23,437,616 -0.21(-4.35%)
Aug 16, 2011 4.707 4.869 4.677 4.847 15,858,610 +0.10(+2.10%)
Aug 15, 2011 4.709 4.766 4.657 4.747 16,532,504 +0.05(+1.11%)
Aug 12, 2011 4.868 4.868 4.639 4.695 18,767,550 -0.16(-3.36%)
Aug 11, 2011 4.677 4.926 4.639 4.858 12,858,026 +0.20(+4.38%)
Aug 10, 2011 4.734 4.802 4.632 4.655 16,731,046 -0.19(-3.84%)
Aug 09, 2011 4.904 4.847 4.582 4.840 21,620,906 +0.18(+3.89%)
Aug 08, 2011 4.904 4.936 4.611 4.659 25,454,144 -0.36(-7.09%)
Aug 05, 2011 5.003 5.085 4.872 5.015 32,808,624 +0.06(+1.14%)
Aug 04, 2011 5.117 5.142 4.958 4.958 26,018,770 -0.22(-4.25%)
Aug 03, 2011 5.183 5.239 5.092 5.178 21,816,526 -0.01(-0.26%)
Aug 02, 2011 5.201 5.294 5.192 5.192 20,824,122 -0.05(-0.87%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.