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 )

27.67 -11.88 (-30.04%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 29, 2006 1.967 1.983 1.945 1.948 8,908,953 -0.02(-0.77%)
Sep 28, 2006 1.988 2.016 1.946 1.963 27,273,422 -0.02(-1.21%)
Sep 27, 2006 2.030 2.047 1.981 1.987 19,294,810 -0.04(-2.16%)
Sep 26, 2006 2.024 2.051 2.000 2.030 14,299,713 +0.01(+0.56%)
Sep 25, 2006 1.999 2.037 1.951 2.019 20,676,660 +0.04(+1.80%)
Sep 22, 2006 2.056 2.056 1.881 1.983 53,028,352 -0.07(-3.52%)
Sep 21, 2006 2.094 2.094 2.043 2.056 21,147,180 +0.02(+0.99%)
Sep 20, 2006 2.003 2.063 2.003 2.035 22,070,392 +0.02(+0.83%)
Sep 19, 2006 2.022 2.024 1.965 2.019 14,766,667 -0.01(-0.37%)
Sep 18, 2006 2.037 2.049 1.993 2.026 16,213,867 +0.02(+1.05%)
Sep 15, 2006 2.005 2.011 1.969 2.005 22,211,786 +0.02(+1.00%)
Sep 14, 2006 2.009 2.012 1.951 1.985 16,420,610 -0.03(-1.61%)
Sep 13, 2006 1.990 2.020 1.952 2.018 12,758,648 +0.03(+1.42%)
Sep 12, 2006 1.919 2.012 1.908 1.990 18,330,010 +0.07(+3.68%)
Sep 11, 2006 1.884 1.929 1.857 1.919 15,515,219 +0.04(+1.90%)
Sep 08, 2006 1.875 1.900 1.856 1.883 19,060,740 +0.04(+2.43%)
Sep 07, 2006 1.829 1.855 1.785 1.839 12,529,329 +0.00(+0.07%)
Sep 06, 2006 1.834 1.865 1.822 1.837 16,535,863 -0.02(-1.18%)
Sep 05, 2006 1.821 1.867 1.816 1.859 9,229,761 +0.04(+2.13%)
Sep 01, 2006 1.842 1.851 1.807 1.820 9,405,611 -0.02(-0.96%)
Aug 31, 2006 1.844 1.847 1.824 1.838 4,928,559 +0.00(+0.18%)
Aug 30, 2006 1.814 1.837 1.783 1.835 16,553,686 +0.02(+1.14%)
Aug 29, 2006 1.794 1.823 1.764 1.814 8,929,152 +0.02(+1.27%)
Aug 28, 2006 1.761 1.800 1.761 1.791 9,926,033 +0.03(+1.70%)
Aug 25, 2006 1.767 1.775 1.737 1.762 20,000,588 -0.02(-0.88%)
Aug 24, 2006 1.843 1.844 1.767 1.777 16,775,875 -0.06(-3.23%)
Aug 23, 2006 1.860 1.867 1.820 1.836 15,445,116 +0.00(+0.07%)
Aug 22, 2006 1.809 1.844 1.806 1.835 13,420,462 +0.02(+1.25%)
Aug 21, 2006 1.850 1.855 1.807 1.812 18,693,592 -0.06(-3.06%)
Aug 18, 2006 1.902 1.910 1.855 1.870 17,769,192 -0.03(-1.73%)
Aug 17, 2006 1.814 1.974 1.809 1.902 58,602,092 -0.08(-3.81%)
Aug 16, 2006 1.962 1.990 1.944 1.978 23,454,620 +0.03(+1.49%)
Aug 15, 2006 1.924 1.980 1.914 1.949 11,685,723 +0.01(+0.43%)
Aug 14, 2006 1.972 1.977 1.926 1.940 7,506,904 -0.01(-0.73%)
Aug 11, 2006 1.906 1.978 1.892 1.955 21,694,928 +0.08(+4.24%)
Aug 10, 2006 1.833 1.887 1.833 1.875 8,614,285 +0.03(+1.76%)
Aug 09, 2006 1.883 1.886 1.843 1.843 10,221,889 -0.02(-1.26%)
Aug 08, 2006 1.897 1.906 1.859 1.866 11,383,926 -0.01(-0.78%)
Aug 07, 2006 1.860 1.888 1.813 1.881 10,155,351 +0.02(+0.90%)
Aug 04, 2006 1.897 1.929 1.835 1.864 18,042,472 -0.00(-0.25%)
Aug 03, 2006 1.801 1.875 1.783 1.869 16,787,756 +0.06(+3.50%)
Aug 02, 2006 1.727 1.822 1.725 1.806 21,321,842 +0.10(+6.03%)
Aug 01, 2006 1.746 1.747 1.687 1.703 14,059,702 -0.05(-2.74%)
Jul 31, 2006 1.777 1.778 1.750 1.751 8,660,624 -0.03(-1.44%)
Jul 28, 2006 1.723 1.789 1.722 1.777 10,324,072 +0.06(+3.35%)
Jul 27, 2006 1.730 1.779 1.707 1.719 17,532,744 -0.00(-0.02%)
Jul 26, 2006 1.695 1.723 1.681 1.719 13,621,264 +0.02(+1.47%)
Jul 25, 2006 1.645 1.695 1.639 1.695 17,628,986 +0.05(+3.04%)
Jul 24, 2006 1.599 1.651 1.599 1.645 10,037,722 +0.05(+3.20%)
Jul 21, 2006 1.631 1.633 1.578 1.594 10,801,720 -0.04(-2.57%)
Jul 20, 2006 1.722 1.725 1.603 1.636 20,212,084 -0.09(-5.01%)
Jul 19, 2006 1.660 1.739 1.647 1.722 21,394,320 +0.06(+3.75%)
Jul 18, 2006 1.618 1.669 1.607 1.660 15,276,395 +0.07(+4.70%)
Jul 17, 2006 1.637 1.647 1.584 1.585 13,129,359 -0.05(-3.26%)
Jul 14, 2006 1.645 1.682 1.607 1.639 38,318,716 -0.02(-1.02%)
Jul 13, 2006 1.553 1.670 1.552 1.655 40,611,900 +0.10(+6.58%)
Jul 12, 2006 1.568 1.582 1.521 1.553 16,699,831 -0.02(-1.10%)
Jul 11, 2006 1.559 1.574 1.536 1.570 10,156,539 +0.01(+0.84%)
Jul 10, 2006 1.605 1.612 1.547 1.557 13,484,624 -0.05(-2.81%)
Jul 07, 2006 1.644 1.647 1.597 1.602 13,058,068 -0.05(-2.88%)
Jul 06, 2006 1.634 1.670 1.627 1.650 11,299,566 +0.02(+0.95%)
Jul 05, 2006 1.674 1.674 1.616 1.634 12,771,717 -0.04(-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.
 
 
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.