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: 6:30 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 (%)
Feb 28, 2018 3.784 3.856 3.767 3.794 19,591,696 +0.03(+0.77%)
Feb 27, 2018 3.893 4.011 3.765 3.765 18,501,358 -0.12(-3.17%)
Feb 26, 2018 3.869 3.893 3.830 3.888 11,461,546 +0.03(+0.69%)
Feb 23, 2018 3.818 3.866 3.789 3.861 10,671,741 +0.08(+2.24%)
Feb 22, 2018 3.765 3.777 10,142,191 -0.02(-0.45%)
Feb 21, 2018 3.844 3.919 3.786 3.794 12,536,694 -0.04(-1.07%)
Feb 20, 2018 3.941 3.946 3.814 3.835 10,297,386 -0.13(-3.29%)
Feb 16, 2018 3.965 3.965 3.965 0 -0.00(-0.06%)
Feb 15, 2018 3.941 3.989 3.925 3.968 9,358,946 +0.05(+1.17%)
Feb 14, 2018 3.767 3.965 3.755 3.922 13,300,542 +0.15(+4.11%)
Feb 13, 2018 3.811 3.835 3.745 3.767 10,188,463 -0.05(-1.39%)
Feb 12, 2018 3.939 3.948 3.777 3.820 10,057,782 -0.09(-2.29%)
Feb 09, 2018 3.864 3.948 3.789 3.910 23,330,006 +0.08(+2.15%)
Feb 08, 2018 3.977 4.002 3.811 3.827 17,729,424 -0.15(-3.89%)
Feb 07, 2018 3.907 3.974 3.905 3.982 18,252,034 +0.08(+2.04%)
Feb 06, 2018 3.714 3.960 3.651 3.902 20,523,096 +0.07(+1.77%)
Feb 05, 2018 3.902 3.922 3.817 3.835 16,997,566 -0.09(-2.28%)
Feb 02, 2018 4.004 4.028 3.922 3.924 13,456,221 -0.10(-2.58%)
Feb 01, 2018 4.038 4.112 4.006 4.028 12,147,499 -0.04(-0.89%)
Jan 31, 2018 4.144 4.176 4.037 4.064 11,365,742 -0.06(-1.52%)
Jan 30, 2018 4.130 4.137 4.077 4.127 7,796,405 -0.02(-0.47%)
Jan 29, 2018 4.122 4.159 4.062 4.147 13,044,742 +0.02(+0.53%)
Jan 26, 2018 4.077 4.132 4.016 4.125 13,850,263 +0.05(+1.31%)
Jan 25, 2018 4.106 4.119 4.016 4.072 11,172,485 -0.03(-0.82%)
Jan 24, 2018 4.207 4.219 4.045 4.106 16,845,316 -0.10(-2.41%)
Jan 23, 2018 4.236 4.248 4.151 4.207 14,999,451 -0.04(-0.85%)
Jan 22, 2018 4.405 4.417 4.224 4.243 21,650,332 -0.14(-3.20%)
Jan 19, 2018 4.326 4.396 4.292 4.384 13,209,825 +0.07(+1.51%)
Jan 18, 2018 4.224 4.335 4.161 4.318 17,639,886 +0.09(+2.06%)
Jan 17, 2018 4.168 4.282 4.151 4.231 17,605,066 +0.08(+1.98%)
Jan 16, 2018 4.352 4.401 4.120 4.149 32,476,858 -0.15(-3.38%)
Jan 12, 2018 4.294 4.294 4.294 0 -0.53(-11.02%)
Jan 11, 2018 4.816 4.911 4.780 4.826 17,424,800 +0.07(+1.42%)
Jan 10, 2018 4.688 4.816 4.674 4.758 16,596,469 +0.03(+0.66%)
Jan 09, 2018 4.669 4.775 4.669 4.727 15,148,153 +0.08(+1.66%)
Jan 08, 2018 4.546 4.682 4.546 4.650 15,172,079 +0.13(+2.94%)
Jan 05, 2018 4.444 4.529 4.405 4.517 12,486,186 +0.09(+1.96%)
Jan 04, 2018 4.401 4.444 4.342 4.430 11,503,302 +0.03(+0.66%)
Jan 03, 2018 4.422 4.442 4.333 4.401 15,671,644 -0.01(-0.33%)
Jan 02, 2018 4.342 4.422 4.304 4.415 11,715,820 +0.07(+1.73%)
Dec 29, 2017 4.340 4.340 4.340 0 -0.05(-1.21%)
Dec 28, 2017 4.417 4.420 4.357 4.393 8,021,128 -0.02(-0.44%)
Dec 27, 2017 4.475 4.490 4.401 4.413 7,601,633 -0.06(-1.40%)
Dec 26, 2017 4.637 4.417 4.475 13,376,406 +0.05(+1.20%)
Dec 22, 2017 4.461 4.480 4.413 4.422 8,625,947 -0.04(-0.87%)
Dec 21, 2017 4.422 4.466 4.355 4.461 11,835,918 +0.05(+1.10%)
Dec 20, 2017 4.480 4.504 4.404 4.413 9,531,123 -0.03(-0.76%)
Dec 19, 2017 4.521 4.546 4.442 4.446 9,323,509 -0.07(-1.45%)
Dec 18, 2017 4.461 4.533 4.449 4.512 13,261,454 +0.08(+1.74%)
Dec 15, 2017 4.459 4.492 4.393 4.434 16,027,354 -0.01(-0.22%)
Dec 14, 2017 4.548 4.577 4.434 4.444 11,657,814 -0.07(-1.55%)
Dec 13, 2017 4.618 4.633 4.498 4.514 12,765,288 -0.11(-2.30%)
Dec 12, 2017 4.630 4.665 4.584 4.621 10,478,765 +0.01(+0.21%)
Dec 11, 2017 4.662 4.680 4.514 4.611 15,107,447 -0.03(-0.68%)
Dec 08, 2017 4.565 4.685 4.514 4.642 12,995,206 +0.14(+3.06%)
Dec 07, 2017 4.592 4.630 4.498 4.504 13,555,147 -0.09(-2.00%)
Dec 06, 2017 4.659 4.679 4.576 4.596 10,047,037 -0.06(-1.35%)
Dec 05, 2017 4.722 4.751 4.582 4.659 12,742,396 -0.03(-0.67%)
Dec 04, 2017 4.604 4.802 4.592 4.691 18,037,720 +0.15(+3.36%)
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.