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, 2020 11.64 11.64 10.36 10.47 11,562,300 -1.26(-10.74%)
Oct 29, 2020 11.88 12.25 11.68 11.73 4,161,798 -0.09(-0.76%)
Oct 28, 2020 12.27 13.05 11.78 11.82 6,384,218 -0.87(-6.86%)
Oct 27, 2020 13.71 13.71 12.36 12.69 7,218,979 -0.76(-5.65%)
Oct 26, 2020 14.93 15.45 13.26 13.45 13,364,443 -1.55(-10.33%)
Oct 23, 2020 15.05 15.38 14.55 15.00 6,507,300 +0.09(+0.60%)
Oct 22, 2020 14.20 15.87 14.19 14.91 16,206,683 +0.81(+5.74%)
Oct 21, 2020 13.90 14.42 13.80 14.10 5,347,369 +0.24(+1.73%)
Oct 20, 2020 14.03 14.14 13.66 13.86 6,595,648 -0.05(-0.36%)
Oct 19, 2020 13.44 14.50 13.38 13.91 13,163,503 +0.60(+4.51%)
Oct 16, 2020 13.77 13.90 13.08 13.31 11,651,500 -0.52(-3.76%)
Oct 15, 2020 11.99 15.10 11.99 13.83 39,876,612 +1.58(+12.90%)
Oct 14, 2020 12.67 12.68 12.05 12.25 10,767,505 +0.37(+3.11%)
Oct 13, 2020 11.73 12.42 11.65 11.88 10,131,010 +0.08(+0.68%)
Oct 12, 2020 11.66 12.77 11.40 11.80 23,646,096 -0.22(-1.83%)
Oct 09, 2020 12.83 14.80 11.90 12.02 77,152,704 -1.47(-10.90%)
Oct 08, 2020 9.540 13.64 9.190 13.49 75,909,216 +4.13(+44.12%)
Oct 07, 2020 9.230 9.560 9.170 9.360 3,308,613 +0.23(+2.52%)
Oct 06, 2020 9.560 9.840 9.100 9.130 4,530,103 -0.33(-3.49%)
Oct 05, 2020 9.440 9.590 9.250 9.460 2,802,841 +0.07(+0.75%)
Oct 02, 2020 9.380 9.780 9.300 9.390 4,340,400 -0.38(-3.89%)
Oct 01, 2020 10.09 10.25 9.690 9.770 4,552,665 -0.43(-4.22%)
Sep 30, 2020 10.25 10.76 10.06 10.20 6,078,063 -0.15(-1.45%)
Sep 29, 2020 10.00 10.65 9.930 10.35 5,243,428 +0.26(+2.58%)
Sep 28, 2020 10.16 10.26 9.550 10.09 6,750,587 +0.07(+0.70%)
Sep 25, 2020 9.190 10.18 9.100 10.02 7,515,100 +0.88(+9.63%)
Sep 24, 2020 9.710 9.810 9.010 9.140 7,936,837 -0.90(-8.96%)
Sep 23, 2020 10.60 10.86 9.920 10.04 10,639,382 -0.52(-4.92%)
Sep 22, 2020 10.45 11.17 9.900 10.56 34,708,536 +1.81(+20.69%)
Sep 21, 2020 9.350 9.600 8.380 8.750 7,630,519 -0.72(-7.60%)
Sep 18, 2020 9.200 9.770 8.910 9.470 17,407,500 +0.27(+2.93%)
Sep 17, 2020 8.570 9.770 8.410 9.200 16,981,908 +0.52(+5.99%)
Sep 16, 2020 7.030 9.040 7.030 8.680 19,306,892 +1.59(+22.43%)
Sep 15, 2020 6.860 7.260 6.680 7.090 5,721,946 +0.18(+2.60%)
Sep 14, 2020 6.800 7.000 6.430 6.910 10,108,242 +0.82(+13.46%)
Sep 11, 2020 6.260 6.330 5.870 6.090 6,061,100 -0.14(-2.25%)
Sep 10, 2020 6.650 6.950 6.190 6.230 15,558,158 -1.12(-15.24%)
Sep 09, 2020 7.960 7.990 7.310 7.350 9,007,180 -0.35(-4.55%)
Sep 08, 2020 7.550 8.280 7.480 7.700 9,816,293 +0.05(+0.65%)
Sep 04, 2020 7.780 7.920 7.170 7.650 7,661,900 -0.17(-2.17%)
Sep 03, 2020 7.880 8.450 7.240 7.820 14,334,758 +0.11(+1.43%)
Sep 02, 2020 7.800 8.050 7.110 7.710 12,996,154 +0.06(+0.78%)
Sep 01, 2020 7.300 7.820 6.770 7.650 23,181,904 +0.97(+14.52%)
Aug 31, 2020 5.770 7.150 5.690 6.680 37,949,188 +1.29(+23.93%)
Aug 28, 2020 5.300 5.565 5.215 5.390 4,236,900 +0.14(+2.67%)
Aug 27, 2020 5.110 5.380 5.020 5.250 3,384,557 +0.14(+2.74%)
Aug 26, 2020 4.970 5.220 4.920 5.110 2,779,104 +0.13(+2.61%)
Aug 25, 2020 4.880 5.250 4.880 4.980 2,998,678 +0.11(+2.26%)
Aug 24, 2020 5.100 5.130 4.560 4.870 4,585,146 -0.16(-3.18%)
Aug 21, 2020 4.600 5.600 4.595 5.030 10,642,500 +0.42(+9.11%)
Aug 20, 2020 4.620 4.680 4.510 4.610 2,440,252 -0.11(-2.33%)
Aug 19, 2020 4.800 4.840 4.640 4.720 2,612,583 -0.09(-1.87%)
Aug 18, 2020 4.610 4.870 4.435 4.810 3,834,437 +0.18(+3.89%)
Aug 17, 2020 4.780 4.780 4.555 4.630 2,370,870 -0.12(-2.53%)
Aug 14, 2020 4.600 4.830 4.545 4.750 3,474,600 +0.11(+2.37%)
Aug 13, 2020 4.520 4.710 4.500 4.640 2,127,008 +0.12(+2.65%)
Aug 12, 2020 4.400 4.630 4.360 4.520 3,057,566 +0.17(+3.91%)
Aug 11, 2020 4.430 4.570 4.340 4.350 3,138,804 +0.02(+0.46%)
Aug 10, 2020 4.200 4.570 4.180 4.330 4,561,700 +0.17(+4.09%)
Aug 07, 2020 4.390 4.400 4.060 4.160 3,341,000 -0.27(-6.09%)
Aug 06, 2020 4.600 4.660 4.380 4.430 1,899,724 -0.20(-4.32%)
Aug 05, 2020 4.500 4.760 4.240 4.630 4,924,783 +0.20(+4.51%)
Aug 04, 2020 4.130 4.740 4.130 4.430 10,360,150 +0.28(+6.75%)
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.