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 (%)
Sep 29, 2006 2.648 2.669 2.618 2.622 6,617,628 -0.02(-0.77%)
Sep 28, 2006 2.677 2.714 2.620 2.642 20,258,874 -0.03(-1.21%)
Sep 27, 2006 2.732 2.756 2.667 2.675 14,332,310 -0.06(-2.16%)
Sep 26, 2006 2.725 2.761 2.693 2.733 10,621,920 +0.02(+0.56%)
Sep 25, 2006 2.691 2.742 2.626 2.718 15,358,757 +0.05(+1.80%)
Sep 22, 2006 2.767 2.767 2.533 2.670 39,389,804 -0.10(-3.52%)
Sep 21, 2006 2.818 2.818 2.750 2.767 15,708,261 +0.03(+0.99%)
Sep 20, 2006 2.697 2.778 2.697 2.740 16,394,030 +0.02(+0.83%)
Sep 19, 2006 2.722 2.725 2.646 2.718 10,968,776 -0.01(-0.37%)
Sep 18, 2006 2.742 2.758 2.684 2.728 12,043,765 +0.03(+1.05%)
Sep 15, 2006 2.699 2.708 2.651 2.699 16,499,058 +0.03(+1.00%)
Sep 14, 2006 2.705 2.709 2.626 2.673 12,197,335 -0.04(-1.61%)
Sep 13, 2006 2.678 2.719 2.628 2.716 9,477,206 +0.04(+1.42%)
Sep 12, 2006 2.583 2.709 2.569 2.678 13,615,650 +0.10(+3.68%)
Sep 11, 2006 2.536 2.597 2.499 2.583 11,524,805 +0.05(+1.90%)
Sep 08, 2006 2.524 2.558 2.498 2.535 14,158,441 +0.06(+2.43%)
Sep 07, 2006 2.463 2.497 2.403 2.475 9,306,867 +0.00(+0.07%)
Sep 06, 2006 2.469 2.510 2.452 2.473 12,282,946 -0.03(-1.18%)
Sep 05, 2006 2.452 2.513 2.445 2.503 6,855,926 +0.05(+2.13%)
Sep 01, 2006 2.480 2.492 2.433 2.451 6,986,549 -0.02(-0.96%)
Aug 31, 2006 2.483 2.487 2.455 2.475 3,660,965 +0.00(+0.18%)
Aug 30, 2006 2.442 2.473 2.400 2.470 12,296,185 +0.03(+1.14%)
Aug 29, 2006 2.414 2.454 2.375 2.442 6,632,632 +0.03(+1.27%)
Aug 28, 2006 2.371 2.424 2.370 2.412 7,373,121 +0.04(+1.70%)
Aug 25, 2006 2.379 2.390 2.339 2.371 14,856,566 -0.02(-0.88%)
Aug 24, 2006 2.481 2.482 2.379 2.392 12,461,228 -0.08(-3.23%)
Aug 23, 2006 2.504 2.514 2.450 2.472 11,472,732 +0.00(+0.07%)
Aug 22, 2006 2.436 2.483 2.431 2.471 9,968,806 +0.03(+1.25%)
Aug 21, 2006 2.491 2.497 2.433 2.440 13,885,722 -0.08(-3.06%)
Aug 18, 2006 2.561 2.571 2.497 2.517 13,199,070 -0.04(-1.72%)
Aug 17, 2006 2.442 2.658 2.436 2.561 43,530,012 -0.10(-3.81%)
Aug 16, 2006 2.641 2.680 2.617 2.663 17,422,242 +0.04(+1.49%)
Aug 15, 2006 2.590 2.665 2.577 2.624 8,680,231 +0.01(+0.43%)
Aug 14, 2006 2.654 2.662 2.592 2.612 5,576,177 -0.02(-0.73%)
Aug 11, 2006 2.566 2.663 2.547 2.631 16,115,133 +0.11(+4.24%)
Aug 10, 2006 2.467 2.541 2.467 2.524 6,398,746 +0.04(+1.76%)
Aug 09, 2006 2.535 2.539 2.481 2.481 7,592,885 -0.03(-1.26%)
Aug 08, 2006 2.553 2.566 2.502 2.513 8,456,054 -0.02(-0.78%)
Aug 07, 2006 2.504 2.542 2.441 2.532 7,543,460 +0.02(+0.90%)
Aug 04, 2006 2.554 2.597 2.470 2.510 13,402,065 -0.01(-0.25%)
Aug 03, 2006 2.425 2.524 2.400 2.516 12,470,054 +0.08(+3.50%)
Aug 02, 2006 2.326 2.452 2.322 2.431 15,838,001 +0.14(+6.03%)
Aug 01, 2006 2.351 2.352 2.271 2.293 10,443,637 -0.06(-2.74%)
Jul 31, 2006 2.392 2.393 2.356 2.357 6,433,167 -0.03(-1.44%)
Jul 28, 2006 2.320 2.409 2.318 2.392 7,668,787 +0.08(+3.35%)
Jul 27, 2006 2.328 2.395 2.299 2.314 13,023,435 -0.00(-0.02%)
Jul 26, 2006 2.282 2.320 2.263 2.315 10,117,963 +0.03(+1.47%)
Jul 25, 2006 2.215 2.283 2.207 2.281 13,094,925 +0.07(+3.04%)
Jul 24, 2006 2.153 2.223 2.153 2.214 7,456,084 +0.07(+3.20%)
Jul 21, 2006 2.195 2.199 2.124 2.145 8,023,587 -0.06(-2.57%)
Jul 20, 2006 2.319 2.323 2.158 2.202 15,013,666 -0.12(-5.01%)
Jul 19, 2006 2.234 2.341 2.217 2.318 15,891,839 +0.08(+3.75%)
Jul 18, 2006 2.178 2.246 2.164 2.234 11,347,405 +0.10(+4.70%)
Jul 17, 2006 2.204 2.218 2.132 2.134 9,752,573 -0.07(-3.26%)
Jul 14, 2006 2.214 2.264 2.164 2.206 28,463,390 -0.02(-1.02%)
Jul 13, 2006 2.091 2.248 2.089 2.229 30,166,782 +0.14(+6.58%)
Jul 12, 2006 2.110 2.130 2.048 2.091 12,404,743 -0.02(-1.10%)
Jul 11, 2006 2.099 2.119 2.068 2.114 7,544,343 +0.02(+0.84%)
Jul 10, 2006 2.161 2.170 2.083 2.097 10,016,466 -0.06(-2.81%)
Jul 07, 2006 2.213 2.217 2.150 2.157 9,699,617 -0.06(-2.88%)
Jul 06, 2006 2.200 2.248 2.190 2.221 8,393,391 +0.02(+0.95%)
Jul 05, 2006 2.253 2.253 2.175 2.200 9,486,914 -0.05(-2.34%)
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.