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 )

23.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Mar 31, 2020 0.9075 0.9500 0.8750 0.8750 9,203,728 -0.04(-4.11%)
Mar 30, 2020 1.055 1.067 0.9125 0.9125 13,396,084 -0.14(-13.51%)
Mar 27, 2020 1.235 1.272 1.038 1.055 28,098,800 -0.05(-4.31%)
Mar 26, 2020 1.060 1.177 1.060 1.103 24,781,124 +0.06(+5.76%)
Mar 25, 2020 1.038 1.123 1.010 1.042 14,368,236 +0.00(+0.24%)
Mar 24, 2020 0.9875 1.052 0.9725 1.040 27,222,560 +0.09(+9.19%)
Mar 23, 2020 0.8950 0.9650 0.8750 0.9525 24,034,748 +0.01(+1.33%)
Mar 20, 2020 1.020 1.020 0.9125 0.9400 30,888,400 -0.11(-10.26%)
Mar 19, 2020 0.9275 1.050 0.8875 1.048 20,146,488 +0.11(+11.14%)
Mar 18, 2020 1.025 1.062 0.8750 0.9425 14,606,680 -0.12(-10.87%)
Mar 17, 2020 1.100 1.163 1.028 1.058 14,248,816 -0.03(-3.20%)
Mar 16, 2020 0.9825 1.143 0.9750 1.093 19,466,840 -0.05(-4.79%)
Mar 13, 2020 1.032 1.163 0.9613 1.147 23,148,800 +0.15(+15.33%)
Mar 12, 2020 0.9250 1.010 0.8700 0.9950 20,493,528 -0.04(-3.86%)
Mar 11, 2020 1.035 1.062 1.000 1.035 17,656,784 -0.02(-2.13%)
Mar 10, 2020 0.9850 1.065 0.9500 1.058 19,452,676 +0.13(+14.32%)
Mar 09, 2020 0.8975 0.9925 0.8750 0.9250 10,928,076 -0.05(-5.61%)
Mar 06, 2020 0.9400 1.018 0.9400 0.9800 8,387,200 -0.01(-1.01%)
Mar 05, 2020 0.9250 0.9975 0.8975 0.9900 14,397,720 +0.05(+5.04%)
Mar 04, 2020 0.9275 0.9575 0.8650 0.9425 17,020,192 +0.04(+3.86%)
Mar 03, 2020 0.9700 0.9725 0.8750 0.9075 17,129,828 -0.05(-5.22%)
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.