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 )

23.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
May 30, 2008 8.287 8.378 8.127 8.349 17,386,134 +0.07(+0.83%)
May 29, 2008 8.426 8.529 8.246 8.280 24,721,062 -0.19(-2.19%)
May 28, 2008 8.396 8.489 8.288 8.465 18,075,140 +0.13(+1.60%)
May 27, 2008 8.278 8.367 8.125 8.332 23,217,798 +0.02(+0.26%)
May 26, 2008 8.266 8.416 8.041 8.310 0 +0.00(+0.00%)
May 23, 2008 8.266 8.416 8.041 8.310 32,095,176 +0.09(+1.06%)
May 22, 2008 7.868 8.309 7.425 8.223 102,771,320 -0.33(-3.91%)
May 21, 2008 8.723 8.903 8.558 8.558 20,597,052 -0.12(-1.43%)
May 20, 2008 8.694 8.719 8.505 8.682 17,215,560 -0.10(-1.19%)
May 19, 2008 9.029 9.088 8.723 8.787 12,444,149 -0.28(-3.10%)
May 16, 2008 9.280 9.342 8.800 9.068 15,948,981 -0.27(-2.85%)
May 15, 2008 9.276 9.426 9.167 9.334 17,579,244 +0.08(+0.87%)
May 14, 2008 9.285 9.404 9.191 9.253 11,254,801 +0.06(+0.68%)
May 13, 2008 9.160 9.248 9.059 9.191 12,096,773 +0.08(+0.92%)
May 12, 2008 8.706 9.162 8.623 9.106 21,711,926 +0.48(+5.60%)
May 09, 2008 8.541 8.724 8.426 8.623 13,315,849 +0.03(+0.33%)
May 08, 2008 8.834 8.916 8.554 8.595 16,893,422 -0.19(-2.15%)
May 07, 2008 9.039 9.039 8.753 8.783 17,524,040 -0.29(-3.19%)
May 06, 2008 8.812 9.150 8.770 9.073 14,483,204 +0.19(+2.18%)
May 05, 2008 9.120 9.128 8.847 8.879 15,249,946 -0.21(-2.30%)
May 02, 2008 9.529 9.557 8.978 9.088 19,392,990 -0.40(-4.26%)
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.