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: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 5.180 5.180 4.953 4.957 22,006,524 -0.17(-3.32%)
Mar 29, 2012 5.268 5.370 5.007 5.127 39,093,304 -0.20(-3.83%)
Mar 28, 2012 5.386 5.393 5.266 5.332 13,769,343 -0.06(-1.14%)
Mar 27, 2012 5.423 5.441 5.357 5.393 9,754,397 -0.01(-0.17%)
Mar 26, 2012 5.413 5.466 5.339 5.402 13,972,740 +0.04(+0.76%)
Mar 23, 2012 5.286 5.393 5.209 5.361 16,890,754 +0.10(+1.99%)
Mar 22, 2012 5.729 5.849 5.221 5.257 49,130,628 -0.34(-6.12%)
Mar 21, 2012 5.454 5.618 5.448 5.600 19,785,140 +0.15(+2.75%)
Mar 20, 2012 5.441 5.518 5.359 5.450 15,690,397 +0.01(+0.25%)
Mar 19, 2012 5.366 5.482 5.348 5.436 16,326,717 +0.09(+1.66%)
Mar 16, 2012 5.416 5.425 5.339 5.348 16,934,722 -0.06(-1.05%)
Mar 15, 2012 5.334 5.404 5.289 5.404 12,243,646 +0.07(+1.32%)
Mar 14, 2012 5.393 5.434 5.295 5.334 15,290,820 -0.07(-1.22%)
Mar 13, 2012 5.463 5.463 5.341 5.400 14,498,751 +0.00(+0.08%)
Mar 12, 2012 5.425 5.458 5.348 5.395 9,314,680 -0.03(-0.54%)
Mar 09, 2012 5.432 5.475 5.348 5.425 22,112,872 -0.07(-1.28%)
Mar 08, 2012 5.450 5.532 5.441 5.495 14,404,619 +0.07(+1.30%)
Mar 07, 2012 5.420 5.438 5.377 5.425 9,919,808 +0.02(+0.46%)
Mar 06, 2012 5.411 5.445 5.379 5.400 6,767,064 -0.08(-1.53%)
Mar 05, 2012 5.418 5.572 5.357 5.484 22,515,224 +0.07(+1.21%)
Mar 02, 2012 5.411 5.509 5.354 5.418 17,214,232 +0.01(+0.13%)
Mar 01, 2012 5.196 5.416 5.191 5.411 21,583,138 +0.24(+4.65%)
Feb 29, 2012 5.302 5.318 5.166 5.171 13,994,284 -0.12(-2.36%)
Feb 28, 2012 5.216 5.311 5.200 5.295 10,111,944 +0.07(+1.43%)
Feb 27, 2012 5.157 5.280 5.150 5.221 8,870,024 +0.06(+1.19%)
Feb 24, 2012 5.270 5.293 5.155 5.159 11,651,158 -0.13(-2.40%)
Feb 23, 2012 5.209 5.352 5.198 5.286 8,070,540 +0.07(+1.39%)
Feb 22, 2012 5.306 5.329 5.189 5.214 10,332,822 -0.07(-1.42%)
Feb 21, 2012 5.295 5.391 5.259 5.289 9,436,611 +0.03(+0.52%)
Feb 17, 2012 5.264 5.291 5.221 5.261 8,700,908 +0.03(+0.61%)
Feb 16, 2012 5.162 5.261 5.162 5.230 13,112,193 +0.06(+1.17%)
Feb 15, 2012 5.212 5.223 5.164 5.169 15,869,073 -0.04(-0.74%)
Feb 14, 2012 5.185 5.212 5.130 5.207 17,317,516 +0.01(+0.17%)
Feb 13, 2012 5.214 5.226 5.108 5.198 24,779,720 +0.01(+0.26%)
Feb 10, 2012 5.323 5.350 5.135 5.185 35,586,296 -0.27(-4.98%)
Feb 09, 2012 5.570 5.570 5.439 5.457 16,950,726 -0.09(-1.67%)
Feb 08, 2012 5.497 5.860 5.473 5.550 37,613,104 +0.17(+3.20%)
Feb 07, 2012 5.287 5.386 5.287 5.377 12,629,859 +0.07(+1.37%)
Feb 06, 2012 5.348 5.362 5.262 5.305 16,146,337 -0.05(-0.97%)
Feb 03, 2012 5.328 5.393 5.321 5.357 11,159,242 +0.08(+1.59%)
Feb 02, 2012 5.312 5.332 5.262 5.273 15,045,144 -0.01(-0.17%)
Feb 01, 2012 5.312 5.371 5.250 5.282 14,950,963 -0.01(-0.21%)
Jan 31, 2012 5.389 5.400 5.264 5.294 18,943,278 -0.09(-1.60%)
Jan 30, 2012 5.473 5.479 5.313 5.380 23,782,628 -0.13(-2.38%)
Jan 27, 2012 5.575 5.577 5.507 5.511 15,125,097 -0.09(-1.54%)
Jan 26, 2012 5.627 5.627 5.133 5.597 26,626,536 -0.07(-1.20%)
Jan 25, 2012 5.604 5.665 5.526 5.665 11,540,065 +0.06(+1.01%)
Jan 24, 2012 5.588 5.629 5.559 5.609 7,080,487 -0.00(-0.04%)
Jan 23, 2012 5.563 5.636 5.563 5.611 7,404,696 +0.05(+0.86%)
Jan 20, 2012 5.654 5.665 5.552 5.563 11,343,380 -0.07(-1.17%)
Jan 19, 2012 5.418 5.640 5.418 5.629 14,449,116 +0.19(+3.41%)
Jan 18, 2012 5.271 5.452 5.235 5.443 10,780,079 +0.18(+3.40%)
Jan 17, 2012 5.382 5.396 5.235 5.264 13,110,198 -0.06(-1.19%)
Jan 13, 2012 5.436 5.439 5.262 5.328 18,695,598 -0.15(-2.77%)
Jan 12, 2012 5.545 5.552 5.443 5.479 13,258,967 -0.05(-0.82%)
Jan 11, 2012 5.479 5.552 5.479 5.525 15,433,283 +0.03(+0.62%)
Jan 10, 2012 5.452 5.509 5.314 5.491 17,058,380 +0.05(+1.00%)
Jan 09, 2012 5.588 5.597 5.298 5.436 30,696,186 -0.20(-3.54%)
Jan 06, 2012 5.713 5.717 5.597 5.636 16,673,461 -0.09(-1.54%)
Jan 05, 2012 5.436 5.729 5.407 5.724 16,301,249 +0.26(+4.68%)
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.