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 (%)
Mar 28, 2013 5.791 6.575 5.791 6.415 42,921,208 +0.35(+5.75%)
Mar 27, 2013 6.027 6.116 5.995 6.066 13,228,337 +0.02(+0.34%)
Mar 26, 2013 5.878 6.055 5.832 6.045 15,461,543 +0.22(+3.86%)
Mar 25, 2013 5.919 6.002 5.780 5.821 9,448,263 -0.06(-1.09%)
Mar 22, 2013 5.811 5.915 5.752 5.885 5,251,255 +0.10(+1.66%)
Mar 21, 2013 5.814 5.887 5.735 5.789 8,254,017 -0.05(-0.83%)
Mar 20, 2013 5.823 5.853 5.743 5.837 7,977,474 +0.05(+0.83%)
Mar 19, 2013 5.912 5.912 5.708 5.789 5,643,543 -0.11(-1.87%)
Mar 18, 2013 5.772 5.917 5.772 5.899 6,341,720 +0.06(+1.06%)
Mar 15, 2013 5.809 5.844 5.724 5.837 11,396,323 +0.01(+0.16%)
Mar 14, 2013 5.894 5.894 5.761 5.827 7,081,546 -0.06(-0.94%)
Mar 13, 2013 5.832 5.931 5.827 5.883 6,158,035 +0.04(+0.67%)
Mar 12, 2013 5.795 5.857 5.733 5.844 7,059,801 +0.05(+0.87%)
Mar 11, 2013 5.655 5.795 5.587 5.793 9,121,380 +0.14(+2.39%)
Mar 08, 2013 5.658 5.729 5.573 5.658 6,284,917 +0.03(+0.53%)
Mar 07, 2013 5.589 5.678 5.545 5.628 5,491,384 +0.03(+0.53%)
Mar 06, 2013 5.635 5.678 5.527 5.598 9,480,922 +0.03(+0.45%)
Mar 05, 2013 5.454 5.587 5.428 5.573 15,138,754 +0.17(+3.23%)
Mar 04, 2013 5.495 5.520 5.357 5.399 14,388,838 -0.12(-2.12%)
Mar 01, 2013 5.651 5.699 5.493 5.516 15,381,818 -0.22(-3.77%)
Feb 28, 2013 5.814 5.869 5.729 5.731 11,799,999 -0.04(-0.71%)
Feb 27, 2013 5.651 5.807 5.633 5.773 15,093,755 +0.10(+1.82%)
Feb 26, 2013 5.665 5.767 5.439 5.670 11,719,819 -0.01(-0.12%)
Feb 22, 2013 5.697 5.752 5.629 5.677 11,111,690 +0.02(+0.36%)
Feb 21, 2013 5.880 5.912 5.512 5.656 17,503,334 -0.14(-2.37%)
Feb 20, 2013 5.860 5.944 5.779 5.793 10,090,954 -0.04(-0.67%)
Feb 19, 2013 5.773 5.841 5.617 5.832 14,543,403 +0.03(+0.51%)
Feb 15, 2013 5.949 5.949 5.749 5.802 13,491,348 -0.09(-1.48%)
Feb 14, 2013 5.926 5.978 5.880 5.889 7,129,908 -0.06(-1.08%)
Feb 13, 2013 5.937 6.004 5.876 5.953 11,431,667 +0.04(+0.70%)
Feb 12, 2013 6.013 6.015 5.809 5.912 15,244,991 -0.08(-1.34%)
Feb 11, 2013 5.983 6.079 5.943 5.992 12,538,079 +0.03(+0.54%)
Feb 08, 2013 5.846 6.002 5.841 5.960 14,232,825 +0.15(+2.56%)
Feb 07, 2013 5.750 5.821 5.699 5.812 12,089,051 +0.05(+0.83%)
Feb 06, 2013 5.709 5.770 5.432 5.763 43,626,076 -0.01(-0.20%)
Feb 04, 2013 5.626 5.878 5.565 5.775 19,223,428 +0.13(+2.27%)
Feb 01, 2013 5.555 5.674 5.366 5.647 19,269,726 +0.34(+6.42%)
Jan 31, 2013 5.411 5.420 5.162 5.306 22,583,250 -0.10(-1.86%)
Jan 30, 2013 5.487 5.532 5.393 5.407 9,746,518 -0.09(-1.58%)
Jan 29, 2013 5.409 5.539 5.363 5.494 10,511,579 +0.05(+1.01%)
Jan 28, 2013 5.432 5.444 5.380 5.439 7,187,540 +0.02(+0.30%)
Jan 25, 2013 5.395 5.439 5.352 5.423 8,800,231 +0.05(+1.02%)
Jan 24, 2013 5.304 5.384 5.285 5.368 10,055,796 +0.07(+1.38%)
Jan 23, 2013 5.336 5.372 5.258 5.295 7,831,535 -0.04(-0.73%)
Jan 22, 2013 5.340 5.361 5.295 5.334 8,335,768 +0.01(+0.17%)
Jan 18, 2013 5.382 5.384 5.304 5.324 9,254,243 -0.05(-0.89%)
Jan 17, 2013 5.313 5.435 5.297 5.372 11,366,580 +0.10(+1.82%)
Jan 16, 2013 5.290 5.334 5.256 5.276 11,542,826 -0.02(-0.39%)
Jan 15, 2013 5.237 5.301 5.215 5.297 12,493,656 +0.03(+0.65%)
Jan 14, 2013 5.304 5.343 5.226 5.263 15,323,663 -0.05(-1.03%)
Jan 11, 2013 5.187 5.317 5.100 5.317 23,029,646 +0.11(+2.02%)
Jan 10, 2013 5.217 5.233 5.123 5.212 17,052,964 +0.04(+0.80%)
Jan 09, 2013 5.288 5.334 5.151 5.171 18,940,580 -0.13(-2.50%)
Jan 08, 2013 5.244 5.480 5.183 5.304 48,674,832 -0.36(-6.30%)
Jan 07, 2013 5.640 5.699 5.459 5.661 17,418,650 -0.01(-0.20%)
Jan 04, 2013 5.585 5.757 5.571 5.672 17,664,560 +0.10(+1.81%)
Jan 03, 2013 5.850 5.874 5.471 5.571 46,533,920 -0.30(-5.07%)
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.