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 )

34.82 +3.25 (+10.29%)
Streaming Delayed Price Updated: 12:45 PM EDT, Jun 6, 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 (%)
Nov 30, 2009 4.260 4.267 3.998 4.109 47,898,568 -0.15(-3.59%)
Nov 27, 2009 4.198 4.286 4.164 4.262 10,416,560 -0.05(-1.09%)
Nov 25, 2009 4.269 4.329 4.224 4.309 18,369,780 +0.05(+1.27%)
Nov 24, 2009 4.333 4.360 4.237 4.255 23,322,452 -0.06(-1.48%)
Nov 23, 2009 4.343 4.385 4.287 4.319 28,020,202 +0.03(+0.67%)
Nov 20, 2009 4.109 4.318 4.109 4.291 35,932,452 +0.17(+4.04%)
Nov 19, 2009 4.124 4.146 4.040 4.124 41,663,192 +0.07(+1.70%)
Nov 18, 2009 4.065 4.073 4.006 4.055 24,292,404 +0.02(+0.50%)
Nov 17, 2009 4.094 4.099 3.954 4.035 20,380,876 -0.07(-1.76%)
Nov 16, 2009 4.003 4.153 4.001 4.107 26,328,368 +0.12(+3.00%)
Nov 13, 2009 4.099 4.117 3.946 3.988 45,236,552 -0.16(-3.78%)
Nov 12, 2009 4.067 4.178 4.065 4.144 26,348,900 +0.03(+0.78%)
Nov 11, 2009 4.230 4.230 4.040 4.112 36,972,980 -0.13(-2.98%)
Nov 10, 2009 4.381 4.381 4.195 4.238 25,681,840 +0.05(+1.12%)
Nov 09, 2009 4.206 4.309 4.183 4.191 18,741,210 +0.05(+1.10%)
Nov 06, 2009 4.047 4.151 4.023 4.146 14,020,028 +0.07(+1.82%)
Nov 05, 2009 4.025 4.124 3.994 4.072 17,892,328 +0.08(+1.90%)
Nov 04, 2009 4.085 4.099 3.988 3.996 20,285,062 -0.04(-1.00%)
Nov 03, 2009 4.050 4.097 3.979 4.036 17,670,816 -0.04(-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.
 
 
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.