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 (%)
Jul 31, 2009 4.870 5.062 4.870 4.960 21,556,610 +0.09(+1.91%)
Jul 30, 2009 5.006 5.130 4.863 4.868 26,784,408 -0.09(-1.78%)
Jul 29, 2009 5.135 5.187 4.951 4.956 30,061,162 -0.21(-4.08%)
Jul 28, 2009 5.284 5.328 5.144 5.167 25,444,426 -0.13(-2.52%)
Jul 27, 2009 5.443 5.448 5.246 5.300 24,602,986 -0.17(-3.15%)
Jul 24, 2009 5.316 5.495 5.287 5.473 23,641,458 +0.06(+1.05%)
Jul 23, 2009 5.355 5.484 5.244 5.416 26,303,372 +0.06(+1.19%)
Jul 22, 2009 5.169 5.391 5.149 5.352 22,180,598 +0.16(+3.05%)
Jul 21, 2009 5.083 5.203 4.988 5.194 21,541,130 +0.13(+2.60%)
Jul 20, 2009 4.999 5.103 4.988 5.062 14,559,470 +0.09(+1.73%)
Jul 17, 2009 4.947 5.024 4.856 4.976 19,015,456 -0.04(-0.86%)
Jul 16, 2009 4.854 5.037 4.781 5.019 19,517,184 +0.12(+2.36%)
Jul 15, 2009 4.954 4.976 4.838 4.904 16,233,117 +0.00(+0.05%)
Jul 14, 2009 4.763 4.911 4.675 4.902 17,674,512 +0.14(+2.85%)
Jul 13, 2009 4.648 4.768 4.625 4.766 14,021,379 +0.13(+2.89%)
Jul 10, 2009 4.648 4.718 4.589 4.632 12,920,398 -0.06(-1.21%)
Jul 09, 2009 4.763 4.804 4.602 4.689 15,039,354 -0.06(-1.19%)
Jul 08, 2009 4.636 4.761 4.582 4.745 17,424,626 +0.11(+2.35%)
Jul 07, 2009 4.770 4.788 4.621 4.636 13,330,686 -0.13(-2.76%)
Jul 06, 2009 4.693 4.829 4.684 4.768 14,723,163 -0.01(-0.14%)
Jul 02, 2009 5.033 5.033 4.732 4.775 25,912,466 -0.31(-6.19%)
Jul 01, 2009 5.044 5.111 5.008 5.090 15,684,034 +0.10(+2.04%)
Jun 30, 2009 5.037 5.130 4.942 4.988 16,443,084 -0.04(-0.72%)
Jun 29, 2009 5.035 5.146 4.926 5.024 14,360,372 +0.00(+0.00%)
Jun 26, 2009 5.013 5.105 4.958 5.024 12,830,449 -0.01(-0.18%)
Jun 25, 2009 5.074 5.128 4.979 5.033 18,226,094 +0.09(+1.74%)
Jun 24, 2009 4.999 5.101 4.913 4.947 19,602,414 -0.01(-0.14%)
Jun 23, 2009 4.870 4.985 4.632 4.954 59,276,956 -0.02(-0.46%)
Jun 22, 2009 5.185 5.185 4.972 4.976 18,668,534 -0.22(-4.31%)
Jun 19, 2009 5.203 5.264 5.133 5.201 18,097,170 +0.03(+0.66%)
Jun 18, 2009 5.269 5.359 5.142 5.167 14,365,160 -0.10(-1.89%)
Jun 17, 2009 5.192 5.357 5.139 5.266 14,605,409 +0.06(+1.09%)
Jun 16, 2009 5.364 5.373 5.167 5.210 19,251,358 -0.15(-2.87%)
Jun 15, 2009 5.420 5.420 5.257 5.364 19,093,948 -0.10(-1.87%)
Jun 12, 2009 5.552 5.581 5.332 5.466 28,436,688 -0.11(-1.99%)
Jun 11, 2009 5.656 5.776 5.547 5.577 17,129,162 -0.08(-1.36%)
Jun 10, 2009 5.704 5.740 5.547 5.654 19,153,894 -0.01(-0.20%)
Jun 09, 2009 5.538 5.704 5.538 5.665 14,892,408 +0.15(+2.75%)
Jun 08, 2009 5.407 5.547 5.395 5.513 17,009,198 +0.10(+1.84%)
Jun 05, 2009 5.595 5.658 5.341 5.414 24,786,608 -0.13(-2.29%)
Jun 04, 2009 5.520 5.550 5.291 5.541 28,737,288 +0.06(+1.16%)
Jun 03, 2009 5.538 5.581 5.429 5.477 19,647,766 -0.03(-0.62%)
Jun 02, 2009 5.794 5.851 5.420 5.511 31,604,496 -0.34(-5.74%)
Jun 01, 2009 5.704 6.005 5.665 5.846 24,861,422 +0.19(+3.41%)
May 29, 2009 5.371 5.654 5.350 5.654 31,908,594 +0.32(+6.03%)
May 28, 2009 5.058 5.352 5.058 5.332 31,087,018 +0.34(+6.91%)
May 27, 2009 5.303 5.303 4.981 4.988 34,938,936 -0.31(-5.78%)
May 26, 2009 5.096 5.357 5.047 5.294 29,616,202 +0.18(+3.59%)
May 22, 2009 5.201 5.273 5.071 5.110 32,715,552 +0.04(+0.76%)
May 21, 2009 5.300 5.346 4.951 5.071 102,910,272 -0.93(-15.45%)
May 20, 2009 5.883 6.147 5.860 5.998 24,960,880 +0.15(+2.52%)
May 19, 2009 5.930 5.946 5.810 5.851 17,631,256 -0.10(-1.75%)
May 18, 2009 6.082 6.082 5.797 5.955 19,835,992 -0.04(-0.72%)
May 15, 2009 5.867 6.159 5.865 5.998 18,740,584 +0.11(+1.93%)
May 14, 2009 5.817 6.091 5.726 5.885 20,963,238 +0.07(+1.21%)
May 13, 2009 5.842 5.874 5.688 5.815 15,296,879 -0.13(-2.25%)
May 12, 2009 6.107 6.118 5.792 5.948 13,971,434 -0.09(-1.54%)
May 11, 2009 5.935 6.089 5.722 6.041 17,603,570 +0.12(+2.03%)
May 08, 2009 6.171 6.241 5.867 5.921 21,237,904 -0.18(-2.90%)
May 07, 2009 6.272 6.343 5.873 6.098 26,068,772 -0.14(-2.18%)
May 06, 2009 6.594 6.594 6.123 6.234 30,848,600 -0.36(-5.43%)
May 05, 2009 6.683 6.710 6.467 6.592 14,367,653 -0.06(-0.85%)
May 04, 2009 6.714 6.864 6.578 6.649 16,036,513 +0.00(+0.00%)
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.