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 (%)
May 31, 2024 22.58 23.72 21.68 23.14 22,232,432 +0.53(+2.34%)
May 30, 2024 21.02 22.70 20.10 22.61 24,458,052 +1.37(+6.45%)
May 29, 2024 22.00 22.98 21.05 21.24 26,861,824 -2.54(-10.68%)
May 28, 2024 23.10 26.66 21.15 23.78 104,902,632 +4.78(+25.16%)
May 24, 2024 18.42 19.68 17.70 19.00 43,017,372 +0.68(+3.71%)
May 23, 2024 21.40 21.40 18.26 18.32 30,448,970 -2.80(-13.26%)
May 22, 2024 21.56 22.25 20.76 21.12 44,427,796 -1.00(-4.52%)
May 21, 2024 22.24 22.85 20.04 22.12 49,125,156 -1.02(-4.41%)
May 20, 2024 21.54 23.40 18.94 23.14 55,011,968 +0.93(+4.19%)
May 17, 2024 21.86 22.41 19.70 22.21 96,080,080 -5.46(-19.73%)
May 16, 2024 33.98 35.24 27.59 27.67 75,574,088 -11.88(-30.04%)
May 15, 2024 40.31 42.35 31.00 39.55 131,391,416 -9.20(-18.87%)
May 14, 2024 64.83 64.83 36.00 48.75 205,825,296 +18.30(+60.10%)
May 13, 2024 26.34 38.20 24.77 30.45 183,486,736 +12.99(+74.40%)
May 10, 2024 17.93 20.20 16.88 17.46 36,833,448 -0.55(-3.05%)
May 09, 2024 15.90 18.51 15.35 18.01 25,588,772 +2.09(+13.13%)
May 08, 2024 16.05 17.24 15.33 15.92 24,766,956 -0.39(-2.39%)
May 07, 2024 15.85 17.29 14.93 16.31 24,290,648 +0.00(+0.00%)
May 06, 2024 14.99 17.40 13.62 16.31 47,992,432 -0.16(-0.97%)
May 03, 2024 12.42 17.45 12.31 16.47 36,292,648 +3.71(+29.08%)
May 02, 2024 11.11 12.88 10.96 12.76 8,638,016 +1.85(+16.96%)
May 01, 2024 11.03 11.32 10.70 10.91 2,755,087 -0.18(-1.62%)
Apr 30, 2024 11.18 11.30 10.91 11.09 2,863,776 -0.20(-1.77%)
Apr 29, 2024 11.84 11.96 11.18 11.29 3,833,673 -0.61(-5.13%)
Apr 26, 2024 11.18 12.19 11.00 11.90 7,685,123 +0.69(+6.16%)
Apr 25, 2024 10.70 11.21 10.47 11.21 4,900,037 +0.28(+2.56%)
Apr 24, 2024 10.16 10.94 10.16 10.93 4,824,024 +0.77(+7.58%)
Apr 23, 2024 10.05 10.28 10.01 10.16 2,510,565 +0.15(+1.50%)
Apr 22, 2024 10.41 10.45 10.01 10.01 3,257,402 -0.41(-3.93%)
Apr 19, 2024 10.20 10.49 10.20 10.42 2,462,726 +0.11(+1.07%)
Apr 18, 2024 10.32 10.62 10.27 10.31 2,171,948 +0.01(+0.10%)
Apr 17, 2024 10.44 10.59 10.30 10.30 2,095,313 -0.07(-0.68%)
Apr 16, 2024 10.00 10.55 9.950 10.37 4,157,601 +0.31(+3.08%)
Apr 15, 2024 10.81 10.84 10.06 10.06 5,076,480 -0.71(-6.59%)
Apr 12, 2024 11.21 11.23 10.76 10.77 3,214,436 -0.52(-4.61%)
Apr 11, 2024 10.91 11.39 10.80 11.29 3,799,945 +0.44(+4.06%)
Apr 10, 2024 10.90 11.07 10.75 10.85 3,542,116 -0.16(-1.45%)
Apr 09, 2024 10.85 11.18 10.73 11.01 3,494,738 +0.18(+1.66%)
Apr 08, 2024 11.30 11.37 10.83 10.83 3,655,992 -0.42(-3.73%)
Apr 05, 2024 11.30 11.50 10.97 11.25 4,759,982 -0.28(-2.43%)
Apr 04, 2024 11.50 11.82 11.38 11.53 4,345,161 +0.15(+1.32%)
Apr 03, 2024 11.22 11.50 10.90 11.38 4,327,450 +0.10(+0.89%)
Apr 02, 2024 11.84 11.99 11.26 11.28 6,319,409 -0.71(-5.92%)
Apr 01, 2024 12.63 12.67 11.54 11.99 9,204,182 -0.53(-4.23%)
Mar 28, 2024 13.19 12.53 12.47 12.52 8,473,488 -0.65(-4.94%)
Mar 27, 2024 13.05 13.72 12.80 13.17 17,833,208 -2.33(-15.03%)
Mar 26, 2024 15.15 15.63 14.75 15.50 17,066,564 +0.38(+2.51%)
Mar 25, 2024 13.42 15.15 13.31 15.12 10,357,632 +2.02(+15.42%)
Mar 22, 2024 13.76 13.95 13.01 13.10 4,411,659 -0.56(-4.10%)
Mar 21, 2024 13.56 14.02 13.48 13.66 3,378,068 +0.18(+1.34%)
Mar 20, 2024 13.47 13.79 13.21 13.48 3,915,611 +0.07(+0.52%)
Mar 19, 2024 13.76 13.89 13.30 13.41 3,891,707 -0.50(-3.59%)
Mar 18, 2024 14.25 14.30 13.90 13.91 3,487,678 -0.33(-2.32%)
Mar 15, 2024 14.55 14.83 14.21 14.24 4,480,666 -0.39(-2.67%)
Mar 14, 2024 14.80 15.02 14.40 14.63 2,531,752 -0.24(-1.61%)
Mar 13, 2024 14.69 15.20 14.62 14.87 2,895,109 +0.15(+1.02%)
Mar 12, 2024 14.35 14.84 14.09 14.72 2,378,387 +0.29(+2.01%)
Mar 11, 2024 14.64 14.94 14.36 14.43 2,110,537 -0.22(-1.50%)
Mar 08, 2024 15.40 15.63 14.52 14.65 3,169,763 -0.61(-4.00%)
Mar 07, 2024 15.26 15.51 15.05 15.26 2,107,536 +0.00(+0.00%)
Mar 06, 2024 15.22 15.88 14.94 15.26 3,810,492 +0.26(+1.73%)
Mar 05, 2024 14.95 15.28 14.78 15.00 3,146,436 -0.22(-1.45%)
Mar 04, 2024 14.93 15.59 14.83 15.22 4,358,244 +0.27(+1.81%)
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.