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 31, 2016 7.493 7.625 7.446 7.460 8,906,390 -0.01(-0.09%)
Mar 30, 2016 7.422 7.516 7.288 7.467 10,727,244 +0.06(+0.79%)
Mar 29, 2016 7.096 7.507 7.053 7.408 16,173,159 +0.33(+4.72%)
Mar 28, 2016 6.806 7.277 6.677 7.074 35,077,688 -0.04(-0.59%)
Mar 24, 2016 7.133 7.117 7.117 7.117 19,089,274 -0.02(-0.33%)
Mar 23, 2016 7.096 7.244 7.065 7.140 8,375,530 +0.04(+0.63%)
Mar 22, 2016 7.230 7.239 7.056 7.096 9,250,784 -0.16(-2.17%)
Mar 21, 2016 7.270 7.444 7.065 7.253 14,285,443 +0.00(+0.06%)
Mar 18, 2016 7.425 7.592 7.239 7.248 23,574,814 -0.12(-1.69%)
Mar 17, 2016 7.566 7.575 7.291 7.373 12,973,599 -0.13(-1.72%)
Mar 16, 2016 7.324 7.525 7.246 7.502 6,645,403 +0.27(+3.67%)
Mar 15, 2016 7.408 7.460 7.046 7.237 8,625,140 -0.21(-2.78%)
Mar 14, 2016 7.232 7.531 7.223 7.444 7,359,904 +0.21(+2.96%)
Mar 11, 2016 7.180 7.310 7.157 7.230 6,888,475 +0.07(+1.02%)
Mar 10, 2016 7.366 7.366 7.039 7.157 8,717,198 -0.20(-2.72%)
Mar 09, 2016 7.143 7.422 7.091 7.357 11,035,707 +0.28(+3.88%)
Mar 08, 2016 7.263 7.286 7.009 7.082 9,903,863 -0.15(-2.02%)
Mar 07, 2016 7.295 7.453 7.143 7.227 12,038,250 -0.12(-1.57%)
Mar 04, 2016 7.587 7.655 7.333 7.343 10,763,848 -0.33(-4.25%)
Mar 03, 2016 7.352 7.725 7.333 7.669 15,137,764 +0.33(+4.54%)
Mar 02, 2016 7.240 7.427 6.836 7.336 17,544,026 +0.08(+1.13%)
Mar 01, 2016 7.280 7.324 7.148 7.254 9,085,541 +0.03(+0.39%)
Feb 29, 2016 7.137 7.289 7.038 7.226 10,024,908 +0.07(+0.92%)
Feb 26, 2016 7.059 7.176 7.017 7.160 7,226,637 +0.14(+1.94%)
Feb 25, 2016 6.940 7.047 6.872 7.024 6,521,256 +0.02(+0.23%)
Feb 24, 2016 6.897 7.010 6.625 7.008 6,843,662 +0.11(+1.53%)
Feb 23, 2016 6.940 7.001 6.794 6.902 5,394,430 +0.05(+0.79%)
Feb 22, 2016 6.689 6.947 6.665 6.848 7,169,029 +0.24(+3.62%)
Feb 19, 2016 6.851 6.851 6.513 6.609 9,095,885 -0.25(-3.59%)
Feb 18, 2016 6.752 6.987 6.722 6.855 11,781,110 +0.12(+1.74%)
Feb 17, 2016 6.616 6.799 6.555 6.738 7,133,209 +0.17(+2.64%)
Feb 16, 2016 6.407 6.574 6.304 6.564 6,125,276 +0.24(+3.78%)
Feb 12, 2016 6.276 6.325 6.325 6.325 11,012,333 +0.07(+1.16%)
Feb 11, 2016 6.201 6.318 6.128 6.253 6,311,485 +0.00(+0.08%)
Feb 10, 2016 6.377 6.398 6.241 6.248 5,843,322 -0.11(-1.73%)
Feb 09, 2016 6.482 6.536 6.262 6.358 14,019,602 -0.18(-2.76%)
Feb 08, 2016 6.225 6.555 6.213 6.539 12,560,670 +0.25(+3.95%)
Feb 05, 2016 6.332 6.372 6.196 6.290 6,593,277 -0.04(-0.67%)
Feb 04, 2016 6.110 6.375 5.950 6.332 8,531,572 +0.20(+3.21%)
Feb 03, 2016 6.121 6.161 5.803 6.135 9,483,833 +0.06(+0.96%)
Feb 02, 2016 6.243 6.262 5.999 6.077 7,850,712 -0.21(-3.32%)
Feb 01, 2016 6.142 6.297 6.065 6.285 11,888,683 +0.14(+2.29%)
Jan 29, 2016 6.039 6.153 6.004 6.145 9,886,279 +0.12(+1.94%)
Jan 28, 2016 6.210 6.239 6.018 6.028 5,969,385 -0.10(-1.68%)
Jan 27, 2016 6.152 6.278 6.053 6.131 8,542,999 +0.02(+0.35%)
Jan 26, 2016 5.943 6.208 5.894 6.110 11,810,891 +0.23(+3.99%)
Jan 25, 2016 6.002 6.087 5.839 5.875 6,164,313 -0.14(-2.38%)
Jan 22, 2016 6.032 6.103 5.962 6.018 7,522,308 +0.09(+1.50%)
Jan 21, 2016 5.906 6.082 5.896 5.929 9,036,293 +0.02(+0.40%)
Jan 20, 2016 5.910 5.967 5.704 5.906 9,537,312 -0.08(-1.25%)
Jan 19, 2016 6.086 6.086 5.873 5.981 11,876,889 -0.03(-0.51%)
Jan 15, 2016 5.875 6.011 6.011 6.011 13,596,720 +0.01(+0.23%)
Jan 14, 2016 6.429 6.429 5.903 5.997 19,575,664 -0.32(-5.05%)
Jan 13, 2016 6.497 6.521 6.208 6.316 12,460,916 -0.22(-3.37%)
Jan 12, 2016 6.787 6.851 6.167 6.536 34,503,992 -0.35(-5.11%)
Jan 11, 2016 6.642 6.928 6.562 6.888 13,886,028 +0.24(+3.56%)
Jan 08, 2016 6.729 6.750 6.574 6.651 11,513,211 -0.02(-0.28%)
Jan 07, 2016 6.593 6.745 6.504 6.670 11,353,677 +0.02(+0.28%)
Jan 06, 2016 6.618 6.738 6.433 6.651 16,022,492 -0.09(-1.39%)
Jan 05, 2016 6.703 6.801 6.600 6.745 14,573,260 +0.11(+1.62%)
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.