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 )

27.67 -11.88 (-30.04%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Feb 26, 2010 2.961 2.991 2.883 2.895 41,491,924 -0.05(-1.77%)
Feb 25, 2010 2.942 2.951 2.882 2.947 97,593,224 -0.23(-7.16%)
Feb 24, 2010 3.188 3.195 3.154 3.175 22,487,034 -0.00(-0.05%)
Feb 23, 2010 3.200 3.222 3.167 3.176 21,331,650 -0.04(-1.10%)
Feb 22, 2010 3.257 3.257 3.198 3.212 15,643,387 -0.04(-1.19%)
Feb 19, 2010 3.254 3.272 3.237 3.250 17,743,580 -0.02(-0.57%)
Feb 18, 2010 3.237 3.279 3.217 3.269 13,638,843 +0.02(+0.73%)
Feb 17, 2010 3.191 3.252 3.190 3.245 18,171,990 +0.05(+1.53%)
Feb 16, 2010 3.228 3.240 3.173 3.196 22,457,156 -0.03(-0.94%)
Feb 12, 2010 3.237 3.227 3.227 3.227 29,191,734 -0.03(-0.98%)
Feb 11, 2010 3.230 3.286 3.220 3.259 25,166,064 +0.03(+0.99%)
Feb 10, 2010 3.168 3.249 3.163 3.227 33,389,790 +0.06(+1.86%)
Feb 09, 2010 3.195 3.223 3.075 3.168 65,492,360 -0.19(-5.71%)
Feb 08, 2010 3.390 3.390 3.311 3.360 24,687,792 -0.03(-0.94%)
Feb 05, 2010 3.395 3.419 3.346 3.392 19,497,454 +0.01(+0.25%)
Feb 04, 2010 3.427 3.437 3.365 3.383 29,969,020 -0.07(-2.00%)
Feb 03, 2010 3.412 3.462 3.377 3.452 19,325,662 +0.05(+1.38%)
Feb 02, 2010 3.356 3.417 3.343 3.405 25,535,414 +0.04(+1.15%)
Feb 01, 2010 3.363 3.378 3.309 3.366 33,969,460 +0.04(+1.16%)
Jan 29, 2010 3.356 3.373 3.319 3.328 26,895,456 -0.02(-0.45%)
Jan 28, 2010 3.368 3.368 3.324 3.343 25,535,022 -0.01(-0.40%)
Jan 27, 2010 3.311 3.368 3.282 3.356 39,025,464 +0.05(+1.53%)
Jan 26, 2010 3.338 3.375 3.286 3.306 37,133,764 -0.05(-1.46%)
Jan 25, 2010 3.387 3.415 3.350 3.355 20,832,306 -0.02(-0.50%)
Jan 22, 2010 3.437 3.441 3.363 3.372 20,106,170 -0.07(-1.91%)
Jan 21, 2010 3.439 3.476 3.422 3.437 26,294,250 -0.02(-0.44%)
Jan 20, 2010 3.476 3.496 3.432 3.452 24,204,204 -0.05(-1.44%)
Jan 19, 2010 3.476 3.503 3.434 3.503 24,367,508 +0.05(+1.51%)
Jan 15, 2010 3.449 3.451 3.451 3.451 36,410,504 +0.00(+0.00%)
Jan 14, 2010 3.488 3.506 3.432 3.451 40,230,828 -0.05(-1.40%)
Jan 13, 2010 3.506 3.518 3.471 3.499 26,418,124 +0.00(+0.10%)
Jan 12, 2010 3.478 3.501 3.417 3.496 42,307,512 +0.08(+2.21%)
Jan 11, 2010 3.457 3.466 3.385 3.420 41,262,368 +0.01(+0.15%)
Jan 08, 2010 3.474 3.574 3.405 3.415 71,116,056 -0.03(-0.83%)
Jan 07, 2010 3.368 3.563 3.269 3.444 244,603,472 -0.60(-14.86%)
Jan 06, 2010 3.949 4.057 3.909 4.045 31,889,412 +0.09(+2.17%)
Jan 05, 2010 3.856 3.996 3.855 3.959 31,589,908 +0.10(+2.71%)
Jan 04, 2010 3.715 3.863 3.703 3.855 39,659,480 +0.16(+4.38%)
Dec 31, 2009 3.717 3.693 3.693 3.693 12,724,190 -0.04(-1.04%)
Dec 30, 2009 3.728 3.735 3.710 3.732 9,410,180 +0.00(+0.00%)
Dec 29, 2009 3.759 3.759 3.718 3.732 14,310,027 -0.01(-0.31%)
Dec 28, 2009 3.733 3.779 3.727 3.744 18,746,906 +0.04(+1.05%)
Dec 24, 2009 3.703 3.723 3.698 3.705 4,523,058 +0.00(+0.00%)
Dec 23, 2009 3.727 3.749 3.691 3.705 22,264,434 -0.04(-0.95%)
Dec 22, 2009 3.808 3.813 3.728 3.740 18,674,796 -0.07(-1.77%)
Dec 21, 2009 3.784 3.826 3.776 3.808 13,952,742 +0.02(+0.62%)
Dec 18, 2009 3.813 3.829 3.751 3.784 26,412,070 -0.03(-0.75%)
Dec 17, 2009 3.769 3.814 3.723 3.813 23,803,742 +0.05(+1.34%)
Dec 16, 2009 3.769 3.792 3.742 3.762 20,458,808 +0.01(+0.18%)
Dec 15, 2009 3.727 3.759 3.690 3.755 23,706,602 +0.01(+0.13%)
Dec 14, 2009 3.733 3.769 3.713 3.750 26,840,882 +0.09(+2.58%)
Dec 11, 2009 3.764 3.787 3.610 3.656 64,694,780 +0.09(+2.55%)
Dec 10, 2009 3.521 3.570 3.512 3.565 31,436,360 +0.06(+1.73%)
Dec 09, 2009 3.592 3.592 3.483 3.505 37,950,752 -0.09(-2.48%)
Dec 08, 2009 3.560 3.617 3.515 3.594 36,563,308 -0.10(-2.64%)
Dec 07, 2009 3.572 3.703 3.553 3.691 43,303,508 +0.10(+2.81%)
Dec 04, 2009 3.638 3.661 3.531 3.590 42,019,008 -0.00(-0.09%)
Dec 03, 2009 3.730 3.754 3.594 3.594 47,725,968 -0.09(-2.38%)
Dec 02, 2009 3.887 3.932 3.595 3.681 123,073,560 -0.33(-8.26%)
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.