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 30, 2008 7.918 7.931 7.632 7.752 11,950,343 +0.00(+0.03%)
Sep 29, 2008 8.244 8.303 7.433 7.750 18,762,648 -0.44(-5.42%)
Sep 26, 2008 7.988 8.214 7.909 8.194 0 +0.03(+0.33%)
Sep 25, 2008 7.938 8.384 7.880 8.167 14,168,273 +0.33(+4.16%)
Sep 24, 2008 7.938 7.938 7.544 7.841 20,339,260 -0.08(-0.97%)
Sep 23, 2008 8.269 8.355 7.822 7.918 15,397,948 -0.30(-3.69%)
Sep 22, 2008 8.595 8.595 8.176 8.221 13,252,771 -0.32(-3.77%)
Sep 19, 2008 9.203 9.429 8.384 8.543 0 -0.18(-2.05%)
Sep 18, 2008 8.659 8.833 7.936 8.722 28,278,316 +0.20(+2.37%)
Sep 17, 2008 8.958 9.060 8.486 8.520 21,738,110 -0.56(-6.19%)
Sep 16, 2008 8.616 9.207 8.529 9.082 15,480,228 +0.27(+3.03%)
Sep 15, 2008 8.908 9.440 8.668 8.815 18,637,890 -0.52(-5.61%)
Sep 12, 2008 9.536 9.536 9.157 9.338 14,597,783 -0.34(-3.49%)
Sep 11, 2008 9.529 9.721 9.411 9.676 10,501,517 -0.01(-0.14%)
Sep 10, 2008 9.869 10.03 9.604 9.690 10,807,752 -0.18(-1.81%)
Sep 09, 2008 10.09 10.24 9.758 9.869 12,504,029 -0.17(-1.65%)
Sep 08, 2008 10.03 10.51 9.789 10.03 16,088,117 +0.15(+1.49%)
Sep 05, 2008 9.860 9.993 9.604 9.887 0 -0.07(-0.68%)
Sep 04, 2008 9.857 10.10 9.796 9.955 13,158,590 +0.01(+0.07%)
Sep 03, 2008 10.30 10.31 9.889 9.948 10,012,927 -0.34(-3.26%)
Sep 02, 2008 10.05 10.48 10.05 10.28 16,709,144 +0.34(+3.44%)
Aug 29, 2008 9.971 10.14 9.889 9.941 7,430,163 -0.05(-0.50%)
Aug 28, 2008 9.803 10.04 9.803 9.991 7,548,857 +0.22(+2.30%)
Aug 27, 2008 9.767 9.891 9.706 9.767 7,833,412 -0.00(-0.02%)
Aug 26, 2008 9.769 9.796 9.540 9.769 14,149,279 -0.03(-0.35%)
Aug 25, 2008 9.896 10.00 9.699 9.803 9,529,155 -0.20(-2.04%)
Aug 22, 2008 9.968 10.14 9.812 10.01 11,832,924 +0.15(+1.56%)
Aug 21, 2008 9.420 9.939 9.042 9.853 50,533,000 -0.01(-0.09%)
Aug 20, 2008 10.08 10.08 9.690 9.862 12,252,766 -0.12(-1.18%)
Aug 19, 2008 9.959 10.20 9.803 9.980 13,921,021 -0.03(-0.32%)
Aug 18, 2008 9.853 10.05 9.624 10.01 16,303,102 +0.22(+2.24%)
Aug 15, 2008 10.14 10.23 9.751 9.792 0 -0.28(-2.75%)
Aug 14, 2008 10.04 10.20 9.821 10.07 10,414,163 +0.05(+0.50%)
Aug 13, 2008 10.20 10.20 9.835 10.02 11,496,377 -0.21(-2.08%)
Aug 12, 2008 10.33 10.33 10.13 10.23 13,446,366 -0.14(-1.35%)
Aug 11, 2008 9.907 10.81 9.851 10.37 23,082,372 +0.35(+3.50%)
Aug 08, 2008 9.341 10.07 9.334 10.02 12,157,447 +0.63(+6.76%)
Aug 07, 2008 9.610 9.610 9.354 9.386 9,428,540 -0.31(-3.18%)
Aug 06, 2008 9.653 9.857 9.445 9.694 9,714,586 -0.03(-0.28%)
Aug 05, 2008 9.014 9.758 9.014 9.721 10,408,594 +0.79(+8.80%)
Aug 04, 2008 9.008 9.067 8.797 8.935 8,204,927 -0.09(-1.00%)
Aug 01, 2008 9.266 9.266 8.854 9.026 7,887,505 -0.15(-1.68%)
Jul 31, 2008 9.180 9.511 9.150 9.180 7,908,665 -0.12(-1.24%)
Jul 30, 2008 9.454 9.585 8.980 9.295 14,645,946 -0.11(-1.16%)
Jul 29, 2008 9.404 9.517 9.028 9.404 11,452,225 +0.21(+2.27%)
Jul 28, 2008 9.395 9.416 8.949 9.196 16,731,831 -0.22(-2.31%)
Jul 25, 2008 9.721 9.817 9.368 9.413 12,604,865 -0.23(-2.40%)
Jul 24, 2008 9.912 10.07 9.604 9.644 8,906,923 -0.38(-3.78%)
Jul 23, 2008 9.835 10.32 9.706 10.02 18,355,560 +0.18(+1.82%)
Jul 22, 2008 9.667 9.957 9.445 9.844 13,352,119 +0.09(+0.91%)
Jul 21, 2008 10.26 10.38 9.706 9.755 11,100,683 -0.50(-4.86%)
Jul 18, 2008 10.16 10.30 9.778 10.25 19,449,030 +0.44(+4.43%)
Jul 17, 2008 9.687 10.14 9.493 9.819 11,917,847 +0.13(+1.36%)
Jul 16, 2008 9.370 9.717 9.182 9.687 11,725,359 +0.35(+3.74%)
Jul 15, 2008 9.087 9.663 8.754 9.338 21,526,920 +0.21(+2.33%)
Jul 14, 2008 9.076 9.291 9.010 9.125 15,428,720 +0.22(+2.52%)
Jul 11, 2008 8.722 9.180 8.525 8.901 17,999,696 +0.08(+0.92%)
Jul 10, 2008 8.908 9.123 8.727 8.820 11,582,835 -0.10(-1.17%)
Jul 09, 2008 9.268 9.395 8.903 8.924 15,046,498 -0.30(-3.27%)
Jul 08, 2008 8.840 9.250 8.636 9.225 16,682,543 +0.31(+3.43%)
Jul 07, 2008 8.842 9.035 8.781 8.919 16,189,050 +0.13(+1.50%)
Jul 04, 2008 9.164 9.289 8.684 8.788 9,713,377 +0.00(+0.00%)
Jul 03, 2008 9.164 9.289 8.684 8.788 9,713,377 -0.37(-4.03%)
Jul 02, 2008 9.291 9.610 9.135 9.157 17,436,196 -0.08(-0.83%)
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.