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 (%)
Apr 30, 2012 5.143 5.171 5.048 5.166 7,388,339 +0.02(+0.35%)
Apr 27, 2012 5.166 5.166 5.053 5.148 11,341,774 +0.02(+0.44%)
Apr 26, 2012 5.116 5.173 5.099 5.125 7,325,858 +0.00(+0.00%)
Apr 25, 2012 5.114 5.132 5.048 5.125 8,936,572 +0.07(+1.35%)
Apr 24, 2012 5.075 5.127 5.030 5.057 15,767,963 -0.02(-0.40%)
Apr 23, 2012 5.032 5.087 4.962 5.078 12,502,585 -0.00(-0.04%)
Apr 20, 2012 5.091 5.155 5.041 5.080 13,863,708 +0.02(+0.40%)
Apr 19, 2012 5.050 5.116 5.023 5.059 15,561,910 +0.00(+0.00%)
Apr 18, 2012 5.005 5.078 4.971 5.059 16,931,832 +0.03(+0.63%)
Apr 17, 2012 4.953 5.039 4.948 5.028 17,647,018 +0.10(+2.07%)
Apr 16, 2012 4.835 4.950 4.760 4.925 15,100,332 +0.11(+2.21%)
Apr 13, 2012 4.880 4.880 4.794 4.819 9,863,944 -0.07(-1.53%)
Apr 12, 2012 4.835 4.928 4.823 4.894 9,261,014 +0.07(+1.36%)
Apr 11, 2012 4.839 4.885 4.753 4.828 21,451,198 -0.03(-0.70%)
Apr 10, 2012 4.939 4.982 4.835 4.862 13,140,103 -0.10(-1.97%)
Apr 09, 2012 4.891 5.012 4.864 4.960 11,085,060 +0.03(+0.55%)
Apr 05, 2012 4.955 5.019 4.914 4.932 12,377,085 -0.05(-1.00%)
Apr 04, 2012 4.989 5.053 4.929 4.982 12,562,489 -0.02(-0.41%)
Apr 03, 2012 5.105 5.162 4.978 5.003 17,305,896 -0.10(-1.87%)
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.