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 )

27.67 -11.88 (-30.04%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 31, 2019 1.867 1.915 1.830 1.895 15,932,800 -0.00(-0.26%)
May 30, 2019 1.893 1.925 1.883 1.900 9,948,876 +0.01(+0.40%)
May 29, 2019 1.933 1.938 1.847 1.893 15,319,276 -0.04(-2.20%)
May 28, 2019 1.962 1.998 1.935 1.935 10,181,680 -0.02(-1.02%)
May 24, 2019 1.927 1.965 1.927 1.955 9,268,400 +0.03(+1.56%)
May 23, 2019 1.952 1.965 1.917 1.925 14,683,540 -0.05(-2.53%)
May 22, 2019 2.018 2.020 1.940 1.975 18,064,500 -0.06(-2.83%)
May 21, 2019 2.018 2.035 1.972 2.033 22,788,400 +0.02(+0.87%)
May 20, 2019 2.115 2.130 1.995 2.015 20,168,332 -0.14(-6.39%)
May 17, 2019 2.135 2.195 2.135 2.152 7,868,800 -0.02(-0.69%)
May 16, 2019 2.185 2.210 2.160 2.167 7,003,936 -0.00(-0.23%)
May 15, 2019 2.110 2.178 2.110 2.172 9,014,052 +0.04(+1.88%)
May 14, 2019 2.080 2.138 2.060 2.132 10,451,432 +0.07(+3.27%)
May 13, 2019 2.083 2.092 2.042 2.065 12,170,876 -0.06(-2.59%)
May 10, 2019 2.130 2.145 2.090 2.120 9,206,000 -0.01(-0.47%)
May 09, 2019 2.150 2.163 2.119 2.130 9,353,736 -0.04(-1.96%)
May 08, 2019 2.188 2.211 2.163 2.172 8,249,560 -0.02(-0.91%)
May 07, 2019 2.192 2.230 2.171 2.192 10,366,324 -0.02(-0.90%)
May 06, 2019 2.212 2.230 2.165 2.212 9,625,712 -0.03(-1.34%)
May 03, 2019 2.203 2.248 2.192 2.243 8,718,400 +0.05(+2.28%)
May 02, 2019 2.127 2.208 2.127 2.192 12,468,436 +0.06(+3.06%)
May 01, 2019 2.165 2.197 2.118 2.127 14,155,820 -0.04(-1.62%)
Apr 30, 2019 2.200 2.212 2.163 2.163 12,830,688 -0.03(-1.26%)
Apr 29, 2019 2.223 2.225 2.176 2.190 10,192,972 -0.03(-1.46%)
Apr 26, 2019 2.232 2.257 2.220 2.223 9,226,800 -0.01(-0.67%)
Apr 25, 2019 2.248 2.250 2.179 2.237 10,508,048 -0.02(-0.67%)
Apr 24, 2019 2.225 2.265 2.223 2.252 16,422,496 +0.03(+1.35%)
Apr 23, 2019 2.160 2.241 2.160 2.223 17,809,336 +0.06(+2.77%)
Apr 22, 2019 2.188 2.204 2.132 2.163 25,114,640 -0.03(-1.37%)
Apr 18, 2019 2.215 2.257 2.185 2.192 15,256,400 -0.04(-1.90%)
Apr 17, 2019 2.277 2.280 2.188 2.235 15,684,376 -0.04(-1.54%)
Apr 16, 2019 2.250 2.288 2.237 2.270 18,879,960 +0.04(+1.57%)
Apr 15, 2019 2.317 2.337 2.203 2.235 22,109,592 -0.10(-4.08%)
Apr 12, 2019 2.447 2.458 2.322 2.330 19,114,000 -0.11(-4.51%)
Apr 11, 2019 2.495 2.495 2.435 2.440 10,180,784 -0.05(-2.11%)
Apr 10, 2019 2.470 2.502 2.470 2.493 11,229,728 +0.04(+1.53%)
Apr 09, 2019 2.462 2.500 2.453 2.455 11,913,920 -0.03(-1.21%)
Apr 08, 2019 2.447 2.520 2.433 2.485 18,198,820 +0.02(+0.81%)
Apr 05, 2019 2.490 2.502 2.447 2.465 22,976,000 -0.04(-1.69%)
Apr 04, 2019 2.435 2.515 2.413 2.507 31,670,524 +0.10(+4.15%)
Apr 03, 2019 2.215 2.507 2.205 2.408 106,373,448 -0.12(-4.65%)
Apr 02, 2019 2.592 2.603 2.522 2.525 34,499,520 -0.07(-2.60%)
Apr 01, 2019 2.572 2.605 2.510 2.592 17,662,376 +0.05(+2.07%)
Mar 29, 2019 2.553 2.590 2.538 2.540 11,676,000 -0.01(-0.29%)
Mar 28, 2019 2.590 2.623 2.518 2.547 12,487,736 -0.02(-0.97%)
Mar 27, 2019 2.592 2.635 2.562 2.572 10,420,952 -0.02(-0.58%)
Mar 26, 2019 2.527 2.609 2.522 2.587 14,140,212 +0.05(+2.07%)
Mar 25, 2019 2.615 2.623 2.518 2.535 17,944,796 -0.08(-2.97%)
Mar 22, 2019 2.663 2.665 2.610 2.612 13,156,000 -0.03(-0.95%)
Mar 21, 2019 2.618 2.683 2.587 2.638 12,819,072 +0.01(+0.48%)
Mar 20, 2019 2.740 2.740 2.600 2.625 16,415,640 -0.12(-4.20%)
Mar 19, 2019 2.768 2.810 2.725 2.740 12,359,360 -0.03(-0.99%)
Mar 18, 2019 2.772 2.792 2.745 2.768 9,804,932 +0.00(+0.09%)
Mar 15, 2019 2.748 2.780 2.725 2.765 14,149,600 +0.03(+1.00%)
Mar 14, 2019 2.828 2.835 2.725 2.737 11,358,276 -0.06(-2.23%)
Mar 13, 2019 2.790 2.814 2.773 2.800 9,052,913 +0.03(+0.96%)
Mar 12, 2019 2.727 2.793 2.715 2.773 8,949,070 +0.05(+1.86%)
Mar 11, 2019 2.655 2.727 2.633 2.723 11,171,541 +0.07(+2.64%)
Mar 08, 2019 2.677 2.713 2.599 2.652 25,523,974 -0.15(-5.35%)
Mar 07, 2019 2.795 2.819 2.766 2.802 7,491,383 +0.01(+0.26%)
Mar 06, 2019 2.819 2.868 2.795 2.795 13,701,159 -0.01(-0.35%)
Mar 05, 2019 2.921 2.926 2.747 2.805 22,899,046 +0.01(+0.26%)
Mar 04, 2019 2.851 2.865 2.773 2.798 9,193,180 -0.04(-1.53%)
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.