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 30, 2015 7.831 7.889 7.757 7.869 8,989,462 +0.15(+1.93%)
Sep 29, 2015 7.677 7.812 7.573 7.721 11,038,833 +0.02(+0.32%)
Sep 28, 2015 7.799 7.843 7.627 7.696 8,959,650 -0.13(-1.71%)
Sep 25, 2015 7.889 7.994 7.724 7.829 8,726,627 -0.04(-0.49%)
Sep 24, 2015 7.780 7.923 7.755 7.868 7,143,857 +0.02(+0.29%)
Sep 23, 2015 7.871 7.940 7.763 7.845 4,111,995 -0.05(-0.65%)
Sep 22, 2015 7.879 7.974 7.831 7.896 5,240,580 -0.07(-0.89%)
Sep 21, 2015 8.158 8.179 7.913 7.967 8,666,603 -0.11(-1.30%)
Sep 18, 2015 8.240 8.321 8.064 8.072 10,801,113 -0.26(-3.07%)
Sep 17, 2015 8.400 8.484 8.186 8.328 8,897,752 -0.07(-0.84%)
Sep 16, 2015 8.202 8.431 8.192 8.398 8,063,601 +0.19(+2.28%)
Sep 15, 2015 8.261 8.272 8.165 8.211 5,889,172 -0.03(-0.39%)
Sep 14, 2015 8.181 8.249 8.069 8.244 7,382,352 +0.07(+0.91%)
Sep 11, 2015 8.064 8.186 7.959 8.169 7,935,846 +0.08(+1.02%)
Sep 10, 2015 7.955 8.190 7.925 8.087 7,505,928 +0.11(+1.34%)
Sep 09, 2015 8.026 8.066 7.953 7.980 7,691,151 +0.00(+0.00%)
Sep 08, 2015 8.015 8.015 7.784 7.980 11,400,522 +0.10(+1.31%)
Sep 04, 2015 7.868 7.877 7.877 7.877 8,022,116 -0.02(-0.24%)
Sep 03, 2015 7.951 8.068 7.864 7.896 11,056,688 -0.02(-0.24%)
Sep 02, 2015 7.891 7.966 7.784 7.915 13,400,482 +0.12(+1.53%)
Sep 01, 2015 7.862 7.979 7.709 7.796 12,349,895 -0.25(-3.06%)
Aug 31, 2015 8.002 8.067 7.866 8.042 13,018,170 -0.00(-0.02%)
Aug 28, 2015 8.455 8.508 7.864 8.044 44,533,812 -0.70(-8.03%)
Aug 27, 2015 8.748 8.898 8.602 8.746 15,420,661 +0.16(+1.85%)
Aug 26, 2015 8.458 8.619 8.334 8.587 19,986,366 +0.28(+3.35%)
Aug 25, 2015 8.345 8.447 8.191 8.309 24,986,044 +0.18(+2.16%)
Aug 24, 2015 7.925 8.358 7.319 8.133 12,245,882 -0.35(-4.17%)
Aug 21, 2015 8.475 8.729 8.451 8.487 10,697,877 -0.08(-0.88%)
Aug 20, 2015 8.644 8.708 8.554 8.563 7,965,606 -0.23(-2.63%)
Aug 19, 2015 8.865 8.930 8.659 8.794 9,264,989 -0.10(-1.15%)
Aug 18, 2015 8.905 9.033 8.879 8.896 8,552,660 +0.01(+0.09%)
Aug 17, 2015 8.981 8.987 8.795 8.888 5,734,631 -0.09(-1.03%)
Aug 14, 2015 8.812 9.054 8.812 8.981 12,872,563 +0.25(+2.91%)
Aug 13, 2015 8.642 8.871 8.631 8.727 5,819,153 +0.09(+1.05%)
Aug 12, 2015 8.581 8.688 8.449 8.636 6,756,291 -0.02(-0.22%)
Aug 11, 2015 8.600 8.670 8.519 8.655 6,589,999 -0.02(-0.20%)
Aug 10, 2015 8.686 8.716 8.583 8.672 6,424,299 +0.12(+1.42%)
Aug 07, 2015 8.583 8.597 8.453 8.551 5,003,560 -0.03(-0.40%)
Aug 06, 2015 8.750 8.769 8.504 8.585 5,873,106 -0.20(-2.24%)
Aug 05, 2015 8.648 8.828 8.640 8.782 6,560,170 +0.16(+1.80%)
Aug 04, 2015 8.464 8.642 8.432 8.627 9,529,495 +0.12(+1.38%)
Aug 03, 2015 8.705 8.742 8.489 8.510 6,368,977 -0.17(-1.96%)
Jul 31, 2015 8.758 8.797 8.638 8.680 5,788,161 -0.06(-0.67%)
Jul 30, 2015 8.661 8.794 8.600 8.739 4,931,964 +0.05(+0.63%)
Jul 29, 2015 8.602 8.688 8.555 8.684 5,288,894 +0.11(+1.30%)
Jul 28, 2015 8.614 8.659 8.468 8.572 6,509,993 -0.01(-0.09%)
Jul 27, 2015 8.595 8.674 8.500 8.580 8,313,424 -0.03(-0.37%)
Jul 24, 2015 8.898 8.913 8.581 8.612 10,726,950 -0.27(-3.09%)
Jul 23, 2015 8.941 9.015 8.820 8.886 5,082,721 -0.05(-0.55%)
Jul 22, 2015 8.854 8.996 8.784 8.935 8,592,906 +0.05(+0.55%)
Jul 21, 2015 8.845 8.890 8.752 8.886 6,743,096 +0.02(+0.23%)
Jul 20, 2015 8.803 8.889 8.737 8.865 6,963,553 +0.03(+0.34%)
Jul 17, 2015 8.941 9.002 8.780 8.835 7,021,711 -0.11(-1.19%)
Jul 16, 2015 8.799 9.042 8.742 8.941 13,802,856 +0.15(+1.74%)
Jul 15, 2015 8.869 8.898 8.775 8.788 7,108,927 -0.06(-0.66%)
Jul 14, 2015 8.939 8.983 8.756 8.847 14,012,516 -0.12(-1.31%)
Jul 13, 2015 8.937 9.023 8.867 8.964 8,725,085 +0.07(+0.83%)
Jul 10, 2015 8.953 8.962 8.784 8.890 7,878,780 +0.01(+0.13%)
Jul 09, 2015 8.784 8.915 8.686 8.879 14,344,461 +0.22(+2.54%)
Jul 08, 2015 8.665 8.752 8.612 8.659 12,923,485 -0.05(-0.63%)
Jul 07, 2015 8.385 8.718 8.335 8.714 12,730,771 +0.32(+3.86%)
Jul 06, 2015 8.163 8.396 8.134 8.390 7,958,828 +0.14(+1.74%)
Jul 02, 2015 8.294 8.246 8.246 8.246 6,363,061 -0.11(-1.27%)
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.