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 (%)
Nov 30, 2010 4.532 4.591 4.507 4.514 14,061,378 -0.05(-0.99%)
Nov 29, 2010 4.618 4.636 4.550 4.559 11,396,596 -0.09(-1.85%)
Nov 26, 2010 4.607 4.698 4.589 4.645 5,262,281 +0.03(+0.74%)
Nov 24, 2010 4.611 4.611 4.611 4.611 8,246,607 +0.03(+0.69%)
Nov 23, 2010 4.589 4.634 4.555 4.580 9,504,341 -0.04(-0.83%)
Nov 22, 2010 4.557 4.679 4.541 4.618 14,716,354 +0.06(+1.29%)
Nov 19, 2010 4.614 4.623 4.509 4.559 15,800,995 -0.06(-1.37%)
Nov 18, 2010 4.645 4.911 4.546 4.623 49,303,488 -0.14(-2.86%)
Nov 17, 2010 4.856 5.014 4.754 4.759 51,384,064 +0.03(+0.72%)
Nov 16, 2010 4.668 4.806 4.657 4.725 25,752,488 -0.03(-0.71%)
Nov 15, 2010 4.747 4.768 4.689 4.759 9,603,720 +0.04(+0.82%)
Nov 12, 2010 4.761 4.804 4.677 4.720 14,842,542 -0.06(-1.28%)
Nov 11, 2010 4.532 4.793 4.489 4.781 32,240,704 +0.22(+4.77%)
Nov 10, 2010 4.582 4.616 4.543 4.564 17,847,296 -0.01(-0.25%)
Nov 09, 2010 4.666 4.686 4.568 4.575 17,115,240 +0.09(+2.07%)
Nov 08, 2010 4.534 4.704 4.478 4.482 15,755,608 -0.05(-1.05%)
Nov 05, 2010 4.503 4.614 4.498 4.530 15,993,350 +0.01(+0.20%)
Nov 04, 2010 4.451 4.525 4.451 4.521 12,213,072 +0.09(+2.05%)
Nov 03, 2010 4.448 4.498 4.387 4.430 11,134,221 -0.01(-0.15%)
Nov 02, 2010 4.401 4.469 4.367 4.437 7,760,298 +0.06(+1.40%)
Nov 01, 2010 4.473 4.491 4.342 4.376 10,913,010 -0.08(-1.73%)
Oct 29, 2010 4.387 4.455 4.349 4.453 10,520,409 +0.05(+1.24%)
Oct 28, 2010 4.421 4.439 4.367 4.398 9,126,307 +0.01(+0.15%)
Oct 27, 2010 4.374 4.396 4.312 4.392 14,358,982 +0.03(+0.78%)
Oct 25, 2010 4.362 4.396 4.310 4.358 14,074,908 +0.02(+0.52%)
Oct 22, 2010 4.324 4.342 4.287 4.335 10,696,595 +0.02(+0.47%)
Oct 21, 2010 4.303 4.330 4.285 4.315 14,375,296 +0.02(+0.42%)
Oct 20, 2010 4.188 4.335 4.149 4.296 25,090,184 +0.12(+2.93%)
Oct 19, 2010 4.099 4.231 4.093 4.174 31,173,206 +0.03(+0.82%)
Oct 18, 2010 4.176 4.224 4.063 4.140 27,598,130 -0.01(-0.27%)
Oct 15, 2010 4.267 4.292 4.124 4.151 33,749,612 -0.11(-2.66%)
Oct 14, 2010 4.362 4.396 4.226 4.265 25,343,146 -0.10(-2.23%)
Oct 13, 2010 4.505 4.505 4.358 4.362 22,396,332 -0.12(-2.78%)
Oct 12, 2010 4.571 4.577 4.419 4.487 23,665,090 -0.13(-2.80%)
Oct 11, 2010 4.550 4.621 4.530 4.616 10,995,893 +0.07(+1.44%)
Oct 08, 2010 4.550 4.577 4.496 4.550 8,932,209 +0.04(+0.80%)
Oct 07, 2010 4.591 4.614 4.498 4.514 9,248,307 -0.07(-1.43%)
Oct 06, 2010 4.580 4.611 4.548 4.580 10,563,073 -0.01(-0.15%)
Oct 05, 2010 4.550 4.666 4.543 4.587 13,574,270 +0.08(+1.76%)
Oct 04, 2010 4.503 4.532 4.446 4.507 9,737,299 -0.02(-0.55%)
Oct 01, 2010 4.532 4.543 4.421 4.532 13,000,722 +0.07(+1.49%)
Sep 30, 2010 4.467 4.525 4.387 4.466 11,914 +0.00(+0.03%)
Sep 29, 2010 4.491 4.520 4.453 4.464 6,739,800 -0.04(-0.91%)
Sep 28, 2010 4.516 4.534 4.421 4.505 11,573,095 +0.01(+0.30%)
Sep 27, 2010 4.541 4.543 4.473 4.491 6,488,179 -0.02(-0.50%)
Sep 24, 2010 4.498 4.541 4.446 4.514 12,884,344 +0.09(+1.94%)
Sep 23, 2010 4.428 4.498 4.374 4.428 12,511,372 +0.01(+0.21%)
Sep 22, 2010 4.403 4.428 4.371 4.419 11,240,480 +0.00(+0.10%)
Sep 21, 2010 4.432 4.474 4.374 4.414 14,576,429 -0.02(-0.41%)
Sep 20, 2010 4.414 4.473 4.393 4.432 17,394,428 +0.04(+0.98%)
Sep 17, 2010 4.389 4.448 4.319 4.389 22,145,158 +0.18(+4.20%)
Sep 15, 2010 4.190 4.238 4.160 4.213 8,855,239 -0.00(-0.11%)
Sep 14, 2010 4.240 4.303 4.213 4.217 13,427,126 -0.01(-0.21%)
Sep 13, 2010 4.181 4.278 4.176 4.226 11,280,549 +0.09(+2.19%)
Sep 10, 2010 4.183 4.199 4.129 4.136 13,521,629 -0.03(-0.71%)
Sep 09, 2010 4.235 4.252 4.149 4.165 9,164,660 -0.04(-1.02%)
Sep 08, 2010 4.231 4.278 4.192 4.208 9,500,484 -0.04(-0.96%)
Sep 07, 2010 4.296 4.299 4.238 4.249 719 -0.06(-1.37%)
Sep 03, 2010 4.235 4.327 4.235 4.308 8,459,245 +0.12(+2.76%)
Sep 02, 2010 4.147 4.231 4.147 4.192 2,325 +0.05(+1.20%)
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.