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 )

38.93 -9.82 (-20.14%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 15, 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 (%)
Dec 30, 2005 1.337 1.350 1.330 1.339 14,832,017 +0.00(+0.19%)
Dec 29, 2005 1.326 1.342 1.322 1.337 15,382,143 +0.01(+0.76%)
Dec 28, 2005 1.309 1.355 1.305 1.326 16,519,229 +0.03(+2.11%)
Dec 27, 2005 1.292 1.301 1.277 1.299 12,964,202 +0.01(+0.78%)
Dec 23, 2005 1.285 1.302 1.283 1.289 8,204,364 +0.00(+0.29%)
Dec 22, 2005 1.286 1.292 1.271 1.285 15,622,155 -0.01(-0.81%)
Dec 21, 2005 1.300 1.325 1.283 1.296 35,268,664 +0.01(+1.12%)
Dec 20, 2005 1.300 1.310 1.272 1.281 19,292,434 -0.02(-1.36%)
Dec 19, 2005 1.329 1.340 1.299 1.299 14,551,607 -0.03(-2.12%)
Dec 16, 2005 1.330 1.338 1.318 1.327 21,585,616 -0.00(-0.22%)
Dec 15, 2005 1.379 1.379 1.326 1.330 44,266,732 -0.06(-3.98%)
Dec 14, 2005 1.389 1.400 1.382 1.385 12,279,812 +0.00(+0.03%)
Dec 13, 2005 1.435 1.435 1.381 1.385 30,167,820 -0.05(-3.63%)
Dec 12, 2005 1.443 1.448 1.435 1.437 10,170,797 +0.01(+0.59%)
Dec 09, 2005 1.450 1.450 1.412 1.429 13,342,043 -0.03(-2.02%)
Dec 08, 2005 1.454 1.483 1.442 1.458 10,344,271 +0.01(+0.90%)
Dec 07, 2005 1.474 1.479 1.440 1.445 10,270,604 -0.03(-1.89%)
Dec 06, 2005 1.485 1.495 1.470 1.473 12,840,632 +0.01(+0.34%)
Dec 05, 2005 1.483 1.500 1.467 1.468 15,509,278 -0.01(-0.91%)
Dec 02, 2005 1.443 1.483 1.431 1.481 21,918,306 +0.07(+4.73%)
Dec 01, 2005 1.416 1.429 1.372 1.414 31,963,156 -0.00(-0.09%)
Nov 30, 2005 1.439 1.462 1.398 1.416 43,679,772 -0.06(-3.86%)
Nov 29, 2005 1.439 1.570 1.438 1.472 58,181,476 -0.01(-0.54%)
Nov 28, 2005 1.549 1.573 1.480 1.480 31,064,894 -0.06(-3.72%)
Nov 25, 2005 1.508 1.572 1.505 1.538 16,390,905 +0.05(+3.05%)
Nov 23, 2005 1.540 1.549 1.490 1.492 38,660,912 -0.05(-3.06%)
Nov 22, 2005 1.591 1.607 1.515 1.539 41,434,116 -0.05(-3.23%)
Nov 21, 2005 1.549 1.592 1.518 1.591 28,939,246 +0.06(+4.22%)
Nov 18, 2005 1.546 1.557 1.482 1.526 31,843,150 +0.02(+1.54%)
Nov 17, 2005 1.507 1.527 1.499 1.503 10,900,338 +0.01(+0.76%)
Nov 16, 2005 1.498 1.502 1.469 1.492 11,200,947 -0.00(-0.25%)
Nov 15, 2005 1.523 1.527 1.483 1.496 11,733,251 -0.02(-1.58%)
Nov 14, 2005 1.510 1.534 1.465 1.520 20,487,740 +0.01(+0.56%)
Nov 11, 2005 1.542 1.544 1.511 1.511 7,712,458 -0.04(-2.37%)
Nov 10, 2005 1.538 1.554 1.500 1.548 15,587,698 -0.01(-0.49%)
Nov 09, 2005 1.534 1.575 1.531 1.555 7,999,997 +0.02(+1.57%)
Nov 08, 2005 1.566 1.558 1.523 1.531 9,178,669 +0.03(+2.02%)
Nov 07, 2005 1.501 1.501 1.501 1.501 0 +0.00(+0.00%)
Nov 04, 2005 1.501 1.501 1.501 1.501 0 +0.00(+0.00%)
Nov 03, 2005 1.501 1.501 1.501 1.501 0 +0.00(+0.00%)
Nov 02, 2005 1.501 1.501 1.501 1.501 0 +0.00(+0.00%)
Nov 01, 2005 1.501 1.501 1.501 1.501 0 +0.00(+0.00%)
Oct 31, 2005 1.501 1.501 1.501 1.501 0 +0.00(+0.00%)
Oct 28, 2005 1.501 1.501 1.501 1.501 0 +0.00(+0.00%)
Oct 27, 2005 1.501 1.501 1.501 1.501 0 +0.00(+0.00%)
Oct 26, 2005 1.501 1.501 1.501 1.501 0 +0.00(+0.00%)
Oct 25, 2005 1.546 1.574 1.494 1.501 36,763,392 +0.04(+2.77%)
Oct 24, 2005 1.452 1.461 1.427 1.461 8,607,156 +0.03(+1.82%)
Oct 21, 2005 1.437 1.465 1.424 1.435 10,195,749 +0.00(+0.15%)
Oct 20, 2005 1.429 1.458 1.427 1.432 16,708,149 +0.00(+0.24%)
Oct 19, 2005 1.382 1.452 1.377 1.429 19,685,720 +0.05(+3.41%)
Oct 18, 2005 1.347 1.389 1.347 1.382 20,681,414 +0.05(+4.09%)
Oct 17, 2005 1.302 1.329 1.302 1.328 13,155,499 +0.03(+1.94%)
Oct 14, 2005 1.294 1.308 1.281 1.302 14,177,331 +0.01(+0.95%)
Oct 13, 2005 1.262 1.293 1.260 1.290 14,552,795 -0.00(-0.29%)
Oct 12, 2005 1.298 1.308 1.281 1.294 20,559,032 -0.01(-0.49%)
Oct 11, 2005 1.326 1.330 1.289 1.300 23,039,946 -0.01(-1.09%)
Oct 10, 2005 1.307 1.329 1.296 1.315 22,140,496 +0.02(+1.76%)
Oct 07, 2005 1.315 1.331 1.283 1.292 78,468,416 -0.01(-0.97%)
Oct 06, 2005 1.343 1.343 1.300 1.305 15,682,752 -0.04(-3.16%)
Oct 05, 2005 1.368 1.387 1.347 1.347 23,466,502 +0.02(+1.68%)
Oct 04, 2005 1.309 1.364 1.307 1.325 11,274,614 +0.02(+1.65%)
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.