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 (%)
Apr 30, 2010 5.679 5.697 5.486 5.509 18,478,808 -0.15(-2.72%)
Apr 29, 2010 5.663 5.726 5.595 5.663 14,785,054 +0.06(+1.09%)
Apr 28, 2010 5.572 5.681 5.534 5.602 16,077,672 +0.04(+0.73%)
Apr 27, 2010 5.740 5.835 5.538 5.561 27,039,740 -0.21(-3.61%)
Apr 26, 2010 5.697 5.788 5.654 5.769 23,291,380 +0.05(+0.95%)
Apr 23, 2010 5.663 5.726 5.636 5.715 28,727,314 +0.04(+0.76%)
Apr 22, 2010 5.665 5.704 5.620 5.672 44,252,692 -0.02(-0.44%)
Apr 21, 2010 5.747 5.747 5.613 5.697 31,221,564 -0.06(-1.02%)
Apr 20, 2010 5.774 5.790 5.696 5.756 30,272,532 +0.02(+0.40%)
Apr 19, 2010 5.676 5.817 5.658 5.733 52,568,532 +0.11(+1.97%)
Apr 16, 2010 5.778 5.790 5.568 5.622 48,660,704 +0.09(+1.60%)
Apr 15, 2010 5.439 5.640 5.414 5.534 31,852,546 +0.11(+1.96%)
Apr 14, 2010 5.382 5.441 5.357 5.427 22,837,616 +0.07(+1.23%)
Apr 13, 2010 5.312 5.368 5.262 5.362 20,736,004 +0.04(+0.81%)
Apr 12, 2010 5.296 5.355 5.255 5.318 19,618,138 +0.04(+0.73%)
Apr 09, 2010 5.260 5.298 5.164 5.280 15,596,045 +0.04(+0.78%)
Apr 08, 2010 5.130 5.262 5.096 5.239 19,816,922 +0.10(+1.94%)
Apr 07, 2010 5.074 5.142 5.060 5.139 19,391,694 +0.05(+0.89%)
Apr 06, 2010 5.115 5.130 5.062 5.094 11,650,189 +0.02(+0.31%)
Apr 05, 2010 5.090 5.135 5.065 5.078 14,283,971 +0.00(+0.04%)
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.