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 (%)
Sep 30, 2019 1.357 1.410 1.350 1.380 37,452,716 +0.04(+3.37%)
Sep 27, 2019 1.312 1.363 1.305 1.335 22,200,800 +0.01(+1.14%)
Sep 26, 2019 1.298 1.335 1.270 1.320 24,434,168 +0.02(+1.54%)
Sep 25, 2019 1.272 1.387 1.270 1.300 48,680,112 +0.05(+3.79%)
Sep 24, 2019 1.285 1.375 1.245 1.252 52,588,392 -0.00(-0.20%)
Sep 23, 2019 1.170 1.300 1.153 1.255 49,976,692 +0.08(+6.81%)
Sep 20, 2019 1.147 1.200 1.125 1.175 46,519,600 +0.06(+5.86%)
Sep 19, 2019 1.160 1.167 1.105 1.110 31,472,576 -0.04(-3.48%)
Sep 18, 2019 1.083 1.173 1.083 1.150 39,195,396 +0.07(+6.24%)
Sep 17, 2019 1.075 1.085 1.032 1.083 25,664,332 -0.00(-0.46%)
Sep 16, 2019 1.075 1.117 1.067 1.087 27,046,988 -0.02(-1.36%)
Sep 13, 2019 1.155 1.192 1.093 1.103 30,648,400 -0.04(-3.71%)
Sep 12, 2019 1.150 1.202 1.107 1.145 35,634,964 -0.00(-0.22%)
Sep 11, 2019 1.048 1.238 0.9925 1.147 136,014,352 -0.12(-9.82%)
Sep 10, 2019 1.218 1.275 1.127 1.272 66,497,148 +0.08(+6.93%)
Sep 09, 2019 1.087 1.230 1.087 1.190 58,308,036 +0.11(+10.44%)
Sep 06, 2019 1.060 1.090 1.035 1.077 26,806,000 +0.02(+1.89%)
Sep 05, 2019 1.020 1.060 1.018 1.058 27,567,828 +0.06(+6.28%)
Sep 04, 2019 0.9700 1.000 0.9625 0.9950 16,925,308 +0.04(+4.46%)
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.