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 (%)
Aug 30, 2013 11.76 11.76 11.43 11.55 8,820,095 -0.10(-0.89%)
Aug 29, 2013 11.47 11.84 11.44 11.66 6,155,595 +0.19(+1.66%)
Aug 28, 2013 11.34 11.55 11.33 11.47 9,780,398 +0.12(+1.07%)
Aug 27, 2013 11.96 11.97 11.34 11.35 11,048,774 -0.69(-5.75%)
Aug 26, 2013 11.85 12.23 11.85 12.04 9,921,123 +0.17(+1.47%)
Aug 23, 2013 12.09 12.14 11.67 11.86 10,292,268 -0.07(-0.56%)
Aug 22, 2013 12.40 12.89 11.85 11.93 44,103,000 +0.99(+9.01%)
Aug 21, 2013 11.03 11.18 10.87 10.94 7,201,695 -0.14(-1.29%)
Aug 20, 2013 11.07 11.11 10.97 11.09 8,513,515 +0.12(+1.13%)
Aug 19, 2013 10.97 11.08 10.93 10.96 7,441,414 +0.03(+0.25%)
Aug 16, 2013 10.91 11.15 10.81 10.93 6,852,607 -0.03(-0.23%)
Aug 15, 2013 11.08 11.14 10.88 10.96 5,452,597 -0.23(-2.05%)
Aug 14, 2013 11.28 11.41 11.15 11.19 5,534,730 -0.13(-1.12%)
Aug 13, 2013 11.40 11.41 11.20 11.32 6,835,676 -0.06(-0.48%)
Aug 12, 2013 11.16 11.40 11.12 11.37 6,109,599 +0.12(+1.04%)
Aug 09, 2013 11.08 11.36 11.06 11.25 7,513,678 +0.11(+0.99%)
Aug 08, 2013 11.00 11.19 10.95 11.14 12,105,493 +0.14(+1.27%)
Aug 07, 2013 11.17 11.24 10.84 11.00 16,046,027 -0.26(-2.27%)
Aug 06, 2013 11.54 11.64 11.20 11.26 15,822,747 -0.30(-2.59%)
Aug 05, 2013 11.56 11.75 11.46 11.56 11,879,646 -0.02(-0.20%)
Aug 02, 2013 11.25 11.64 11.03 11.58 17,086,566 +0.09(+0.82%)
Aug 01, 2013 11.38 11.80 11.32 11.49 18,272,140 +0.21(+1.88%)
Jul 31, 2013 10.83 11.38 10.83 11.27 20,478,848 +0.49(+4.58%)
Jul 30, 2013 10.44 10.86 10.44 10.78 11,773,789 +0.35(+3.35%)
Jul 29, 2013 10.50 10.51 10.24 10.43 8,453,653 -0.09(-0.89%)
Jul 26, 2013 10.13 10.54 10.08 10.53 11,304,341 +0.32(+3.13%)
Jul 25, 2013 9.909 10.21 9.843 10.21 8,089,205 +0.27(+2.71%)
Jul 24, 2013 9.827 10.21 9.818 9.937 11,074,439 +0.19(+1.93%)
Jul 23, 2013 9.909 9.974 9.728 9.749 8,217,954 -0.14(-1.39%)
Jul 22, 2013 9.999 10.07 9.877 9.886 4,737,147 -0.10(-1.01%)
Jul 19, 2013 10.08 10.22 9.955 9.988 7,291,700 -0.04(-0.39%)
Jul 18, 2013 9.997 10.11 9.996 10.03 4,087,442 +0.05(+0.53%)
Jul 17, 2013 10.09 10.14 9.960 9.974 8,076,451 -0.10(-1.00%)
Jul 16, 2013 9.967 10.09 9.760 10.07 15,422,765 +0.08(+0.83%)
Jul 15, 2013 9.921 9.999 9.875 9.992 8,323,611 +0.07(+0.72%)
Jul 12, 2013 9.795 9.923 9.677 9.921 8,132,427 +0.13(+1.34%)
Jul 11, 2013 9.880 9.938 9.707 9.790 9,759,899 +0.04(+0.42%)
Jul 10, 2013 9.806 9.868 9.698 9.749 7,805,388 -0.06(-0.63%)
Jul 09, 2013 9.818 9.937 9.709 9.811 7,322,451 +0.01(+0.14%)
Jul 08, 2013 9.900 9.953 9.737 9.797 10,211,588 -0.08(-0.84%)
Jul 05, 2013 9.792 9.884 9.574 9.880 4,682,763 +0.14(+1.44%)
Jul 03, 2013 9.687 9.827 9.673 9.739 2,729,579 +0.05(+0.50%)
Jul 02, 2013 9.719 9.823 9.654 9.691 11,849,342 -0.01(-0.09%)
Jul 01, 2013 9.652 9.730 9.574 9.700 7,858,880 +0.04(+0.43%)
Jun 28, 2013 9.450 9.845 9.450 9.659 15,210,542 +0.27(+2.84%)
Jun 27, 2013 9.307 9.438 9.282 9.392 8,758,952 +0.11(+1.21%)
Jun 26, 2013 9.213 9.335 9.075 9.280 11,637,150 +0.07(+0.80%)
Jun 25, 2013 9.229 9.291 9.068 9.206 13,913,865 +0.04(+0.40%)
Jun 24, 2013 9.261 9.358 9.140 9.169 18,191,250 -0.20(-2.16%)
Jun 21, 2013 9.516 9.544 9.294 9.372 26,566,626 -0.04(-0.39%)
Jun 20, 2013 9.266 9.507 9.103 9.408 37,451,472 +0.55(+6.25%)
Jun 19, 2013 8.797 8.974 8.758 8.855 7,525,801 +0.02(+0.18%)
Jun 18, 2013 8.799 8.843 8.717 8.839 7,359,638 -0.01(-0.10%)
Jun 17, 2013 8.967 9.048 8.740 8.848 10,869,465 -0.12(-1.31%)
Jun 14, 2013 8.880 9.140 8.868 8.965 26,394,820 +0.34(+3.94%)
Jun 13, 2013 8.425 8.779 8.319 8.625 14,344,398 +0.22(+2.57%)
Jun 12, 2013 8.737 8.781 8.379 8.409 16,174,650 -0.26(-3.00%)
Jun 11, 2013 8.413 8.889 8.372 8.668 38,730,204 +0.63(+7.80%)
Jun 10, 2013 8.446 8.503 8.007 8.041 19,045,016 -0.40(-4.79%)
Jun 07, 2013 8.181 8.611 8.167 8.446 30,924,060 +0.49(+6.15%)
Jun 06, 2013 8.025 8.220 7.809 7.956 17,898,618 -0.06(-0.69%)
Jun 05, 2013 8.119 8.220 7.869 8.011 18,544,938 -0.14(-1.78%)
Jun 04, 2013 7.892 8.282 7.876 8.156 28,852,850 +0.25(+3.17%)
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.