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 )

22.18 -1.10 (-4.73%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 30, 2015 10.74 10.89 10.66 10.77 5,218,023 +0.08(+0.79%)
Oct 29, 2015 10.67 10.80 10.61 10.69 3,190,713 +0.04(+0.35%)
Oct 28, 2015 10.40 10.68 10.36 10.65 3,883,102 +0.30(+2.94%)
Oct 27, 2015 10.46 10.50 10.18 10.35 4,901,029 -0.10(-0.94%)
Oct 26, 2015 10.61 10.65 10.37 10.45 6,260,868 -0.16(-1.50%)
Oct 23, 2015 11.14 11.14 10.54 10.60 9,844,792 -0.38(-3.47%)
Oct 22, 2015 10.80 11.05 10.66 10.99 6,694,678 +0.22(+2.04%)
Oct 21, 2015 10.59 10.81 10.55 10.77 4,952,132 +0.22(+2.08%)
Oct 20, 2015 10.47 10.67 10.46 10.55 6,569,479 +0.09(+0.85%)
Oct 19, 2015 10.40 10.51 10.29 10.46 3,254,427 +0.06(+0.58%)
Oct 16, 2015 10.35 10.40 10.19 10.40 3,842,751 +0.12(+1.21%)
Oct 15, 2015 10.12 10.28 10.02 10.27 3,765,370 +0.21(+2.04%)
Oct 14, 2015 10.16 10.22 9.992 10.07 3,237,839 -0.11(-1.08%)
Oct 13, 2015 10.22 10.33 10.15 10.18 3,465,909 -0.10(-0.96%)
Oct 12, 2015 10.35 10.44 10.25 10.28 3,198,120 -0.11(-1.06%)
Oct 09, 2015 10.22 10.40 10.16 10.38 4,093,106 +0.10(+0.98%)
Oct 08, 2015 10.06 10.37 10.06 10.28 4,849,790 +0.13(+1.24%)
Oct 07, 2015 10.16 10.24 9.966 10.16 5,422,112 +0.02(+0.23%)
Oct 06, 2015 9.924 10.17 9.917 10.13 8,037,600 +0.20(+2.02%)
Oct 05, 2015 9.728 9.971 9.712 9.934 8,201,555 +0.23(+2.36%)
Oct 02, 2015 9.419 9.716 9.356 9.705 6,378,758 +0.23(+2.42%)
Oct 01, 2015 9.658 9.735 9.309 9.475 8,374,653 -0.16(-1.67%)
Sep 30, 2015 9.590 9.661 9.499 9.637 7,340,896 +0.18(+1.93%)
Sep 29, 2015 9.401 9.567 9.274 9.454 9,014,435 +0.03(+0.32%)
Sep 28, 2015 9.550 9.604 9.340 9.424 7,316,550 -0.16(-1.71%)
Sep 25, 2015 9.660 9.789 9.459 9.588 7,126,261 -0.05(-0.49%)
Sep 24, 2015 9.527 9.702 9.496 9.634 5,833,754 +0.03(+0.29%)
Sep 23, 2015 9.639 9.723 9.506 9.606 3,357,902 -0.06(-0.65%)
Sep 22, 2015 9.648 9.765 9.590 9.669 4,279,516 -0.09(-0.89%)
Sep 21, 2015 9.990 10.02 9.690 9.756 7,077,245 -0.13(-1.30%)
Sep 18, 2015 10.09 10.19 9.875 9.885 8,820,310 -0.31(-3.07%)
Sep 17, 2015 10.29 10.39 10.02 10.20 7,266,004 -0.09(-0.84%)
Sep 16, 2015 10.04 10.32 10.03 10.28 6,584,827 +0.23(+2.28%)
Sep 15, 2015 10.12 10.13 9.999 10.06 4,809,164 -0.04(-0.39%)
Sep 14, 2015 10.02 10.10 9.881 10.10 6,028,512 +0.09(+0.91%)
Sep 11, 2015 9.875 10.02 9.747 10.00 6,480,501 +0.10(+1.01%)
Sep 10, 2015 9.742 10.03 9.705 9.903 6,129,425 +0.13(+1.34%)
Sep 09, 2015 9.828 9.878 9.740 9.772 6,280,680 +0.00(+0.00%)
Sep 08, 2015 9.814 9.814 9.531 9.772 9,309,794 +0.13(+1.31%)
Sep 04, 2015 9.634 9.646 9.646 9.646 6,550,950 -0.09(-0.89%)
Sep 03, 2015 9.800 9.945 9.693 9.733 8,970,443 -0.02(-0.24%)
Sep 02, 2015 9.726 9.819 9.595 9.756 10,871,995 +0.15(+1.53%)
Sep 01, 2015 9.691 9.835 9.502 9.609 10,019,640 -0.30(-3.06%)
Aug 31, 2015 9.863 9.943 9.695 9.912 10,561,820 -0.00(-0.02%)
Aug 28, 2015 10.42 10.49 9.693 9.915 36,130,892 -0.87(-8.03%)
Aug 27, 2015 10.78 10.97 10.60 10.78 12,510,994 +0.20(+1.85%)
Aug 26, 2015 10.43 10.62 10.27 10.58 16,215,214 +0.34(+3.35%)
Aug 25, 2015 10.29 10.41 10.10 10.24 20,271,520 +0.22(+2.16%)
Aug 24, 2015 9.768 10.30 9.021 10.02 9,935,252 -0.44(-4.17%)
Aug 21, 2015 10.45 10.76 10.42 10.46 8,679,334 -0.09(-0.88%)
Aug 20, 2015 10.65 10.73 10.54 10.55 6,462,605 -0.28(-2.63%)
Aug 19, 2015 10.93 11.01 10.67 10.84 7,516,812 -0.13(-1.15%)
Aug 18, 2015 10.98 11.13 10.94 10.96 6,938,890 +0.01(+0.08%)
Aug 17, 2015 11.07 11.08 10.84 10.96 4,652,585 -0.11(-1.03%)
Aug 14, 2015 10.86 11.16 10.86 11.07 10,443,688 +0.31(+2.91%)
Aug 13, 2015 10.65 10.93 10.64 10.76 4,721,159 +0.11(+1.05%)
Aug 12, 2015 10.58 10.71 10.41 10.64 5,481,472 -0.02(-0.22%)
Aug 11, 2015 10.60 10.69 10.50 10.67 5,346,557 -0.02(-0.20%)
Aug 10, 2015 10.71 10.74 10.58 10.69 5,212,122 +0.15(+1.42%)
Aug 07, 2015 10.58 10.60 10.42 10.54 4,059,457 -0.04(-0.40%)
Aug 06, 2015 10.78 10.81 10.48 10.58 4,764,932 -0.24(-2.24%)
Aug 05, 2015 10.66 10.88 10.65 10.82 5,322,356 +0.19(+1.80%)
Aug 04, 2015 10.43 10.65 10.39 10.63 7,731,410 +0.14(+1.38%)
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.