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, 2012 3.632 3.659 3.602 3.643 7,115,764 +0.00(+0.00%)
Jul 30, 2012 3.684 3.693 3.609 3.643 8,368,966 -0.03(-0.74%)
Jul 27, 2012 3.662 3.718 3.627 3.671 8,729,333 +0.04(+1.06%)
Jul 26, 2012 3.637 3.652 3.587 3.632 10,568,758 +0.05(+1.27%)
Jul 25, 2012 3.598 3.637 3.557 3.587 11,535,011 +0.01(+0.25%)
Jul 24, 2012 3.666 3.723 3.518 3.577 16,786,634 -0.09(-2.54%)
Jul 23, 2012 3.668 3.691 3.612 3.671 9,295,690 -0.04(-0.98%)
Jul 20, 2012 3.798 3.839 3.696 3.707 8,510,027 -0.11(-2.98%)
Jul 19, 2012 3.864 3.900 3.809 3.821 12,079,199 -0.02(-0.59%)
Jul 18, 2012 3.793 3.898 3.780 3.844 8,208,915 +0.04(+0.96%)
Jul 17, 2012 3.782 3.823 3.757 3.807 7,080,847 +0.04(+1.03%)
Jul 16, 2012 3.805 3.820 3.721 3.768 12,373,227 -0.06(-1.54%)
Jul 13, 2012 3.916 3.957 3.803 3.828 12,383,063 -0.06(-1.58%)
Jul 12, 2012 3.898 3.923 3.844 3.889 8,853,016 -0.03(-0.64%)
Jul 11, 2012 3.978 4.032 3.912 3.914 11,324,543 -0.08(-1.94%)
Jul 10, 2012 4.003 4.057 3.978 3.991 7,893,948 +0.01(+0.17%)
Jul 09, 2012 4.157 4.207 3.923 3.985 13,107,111 -0.14(-3.36%)
Jul 06, 2012 4.119 4.160 4.093 4.123 6,874,263 -0.03(-0.77%)
Jul 05, 2012 4.169 4.242 4.141 4.155 7,140,533 -0.02(-0.54%)
Jul 03, 2012 4.107 4.251 4.073 4.178 6,005,109 +0.09(+2.17%)
Jul 02, 2012 4.194 4.205 4.062 4.089 9,151,042 -0.09(-2.07%)
Jun 29, 2012 4.107 4.196 4.060 4.176 15,533,692 +0.13(+3.09%)
Jun 28, 2012 4.039 4.075 3.987 4.050 7,625,325 -0.00(-0.06%)
Jun 27, 2012 3.987 4.062 3.975 4.053 9,598,412 +0.08(+1.95%)
Jun 26, 2012 3.959 4.014 3.909 3.975 9,661,729 +0.07(+1.69%)
Jun 25, 2012 3.989 4.003 3.889 3.909 11,757,860 -0.11(-2.83%)
Jun 22, 2012 4.035 4.044 3.975 4.023 16,415,232 +0.03(+0.74%)
Jun 21, 2012 4.137 4.137 3.982 3.994 12,176,395 -0.13(-3.20%)
Jun 20, 2012 4.185 4.194 4.121 4.126 10,502,869 -0.05(-1.25%)
Jun 19, 2012 4.171 4.244 4.153 4.178 15,962,009 +0.03(+0.82%)
Jun 18, 2012 4.057 4.151 4.012 4.144 14,652,569 +0.09(+2.19%)
Jun 15, 2012 3.969 4.073 3.891 4.055 36,701,568 +0.02(+0.51%)
Jun 14, 2012 4.139 4.151 3.955 4.035 37,980,164 -0.08(-2.04%)
Jun 13, 2012 4.194 4.246 4.110 4.119 12,350,358 -0.10(-2.48%)
Jun 12, 2012 4.166 4.242 4.127 4.223 18,658,804 +0.07(+1.59%)
Jun 11, 2012 4.362 4.419 4.153 4.157 14,004,093 -0.17(-3.94%)
Jun 08, 2012 4.267 4.330 4.251 4.328 10,322,464 +0.05(+1.22%)
Jun 07, 2012 4.435 4.464 4.248 4.276 20,775,682 -0.13(-2.84%)
Jun 06, 2012 4.473 4.499 4.364 4.401 12,298,517 -0.04(-0.97%)
Jun 05, 2012 4.344 4.464 4.333 4.444 9,815,598 +0.08(+1.77%)
Jun 04, 2012 4.362 4.383 4.285 4.367 16,084,326 +0.00(+0.00%)
Jun 01, 2012 4.269 4.423 4.244 4.367 16,175,348 +0.00(+0.10%)
May 31, 2012 4.428 4.489 4.319 4.362 12,451,292 -0.11(-2.44%)
May 30, 2012 4.437 4.808 4.344 4.471 29,604,778 -0.01(-0.25%)
May 29, 2012 4.458 4.497 4.389 4.483 11,871,062 +0.04(+0.97%)
May 25, 2012 4.373 4.489 4.371 4.439 13,814,410 +0.08(+1.83%)
May 24, 2012 4.342 4.367 4.264 4.360 21,075,412 +0.03(+0.67%)
May 23, 2012 4.299 4.376 4.240 4.331 24,208,118 +0.01(+0.21%)
May 22, 2012 4.344 4.376 4.300 4.322 15,429,943 +0.01(+0.32%)
May 21, 2012 4.331 4.369 4.297 4.308 21,154,188 -0.02(-0.47%)
May 18, 2012 4.192 4.390 4.115 4.329 21,712,146 +0.12(+2.97%)
May 17, 2012 4.526 4.585 4.189 4.204 52,955,500 -0.53(-11.13%)
May 16, 2012 4.705 4.789 4.696 4.730 15,103,949 +0.05(+1.07%)
May 15, 2012 4.717 4.744 4.621 4.680 13,595,998 -0.06(-1.25%)
May 14, 2012 4.574 4.814 4.555 4.739 13,843,478 +0.12(+2.71%)
May 11, 2012 4.733 4.821 4.578 4.615 22,498,720 -0.17(-3.51%)
May 10, 2012 4.773 4.817 4.739 4.782 11,128,107 +0.04(+0.77%)
May 09, 2012 4.730 4.801 4.698 4.746 17,583,374 -0.05(-0.95%)
May 08, 2012 4.746 4.896 4.698 4.792 19,314,604 +0.00(+0.09%)
May 07, 2012 4.925 4.994 4.778 4.787 12,833,623 -0.17(-3.39%)
May 04, 2012 5.078 5.107 4.955 4.955 8,042,326 -0.15(-2.89%)
May 03, 2012 5.157 5.171 4.987 5.103 10,939,355 -0.07(-1.27%)
May 02, 2012 5.150 5.186 5.109 5.168 6,968,412 -0.02(-0.39%)
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.