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 )

23.14 +0.53 (+2.34%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2012 3.321 3.328 3.271 3.302 22,543,122 -0.01(-0.42%)
Aug 30, 2012 3.224 3.349 3.205 3.316 20,045,404 +0.10(+2.96%)
Aug 29, 2012 3.148 3.236 3.105 3.221 20,297,226 +0.08(+2.53%)
Aug 27, 2012 3.202 3.205 3.138 3.141 12,188,507 -0.05(-1.47%)
Aug 24, 2012 3.230 3.245 3.165 3.188 17,577,202 -0.04(-1.23%)
Aug 23, 2012 3.221 3.253 3.209 3.228 15,847,328 +0.02(+0.59%)
Aug 22, 2012 3.329 3.339 3.178 3.209 26,460,934 -0.12(-3.59%)
Aug 21, 2012 3.327 3.340 3.229 3.329 29,508,546 +0.00(+0.00%)
Aug 20, 2012 3.206 3.346 3.160 3.329 39,844,836 +0.16(+4.95%)
Aug 17, 2012 3.074 3.200 3.033 3.171 36,250,436 +0.10(+3.28%)
Aug 16, 2012 2.955 3.118 2.835 3.071 65,186,320 +0.16(+5.45%)
Aug 15, 2012 2.953 3.013 2.910 2.912 26,993,234 -0.04(-1.33%)
Aug 14, 2012 3.069 3.089 2.937 2.951 29,280,454 -0.10(-3.41%)
Aug 13, 2012 3.163 3.219 3.006 3.055 31,806,788 +0.03(+0.85%)
Aug 10, 2012 2.873 3.030 2.838 3.030 27,591,810 +0.16(+5.41%)
Aug 09, 2012 2.852 2.883 2.821 2.874 9,914,838 +0.02(+0.60%)
Aug 08, 2012 2.859 2.881 2.846 2.857 8,753,860 -0.01(-0.48%)
Aug 07, 2012 2.734 2.903 2.731 2.871 16,374,703 +0.14(+5.00%)
Aug 06, 2012 2.748 2.796 2.711 2.734 15,800,397 +0.02(+0.69%)
Aug 03, 2012 2.722 2.753 2.709 2.715 13,570,846 +0.03(+0.95%)
Aug 02, 2012 2.724 2.751 2.616 2.690 22,548,600 -0.05(-1.99%)
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.