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 (%)
Dec 31, 2009 3.717 3.693 3.693 3.693 12,724,190 -0.04(-1.04%)
Dec 30, 2009 3.728 3.735 3.710 3.732 9,410,180 +0.00(+0.00%)
Dec 29, 2009 3.759 3.759 3.718 3.732 14,310,027 -0.01(-0.31%)
Dec 28, 2009 3.733 3.779 3.727 3.744 18,746,906 +0.04(+1.05%)
Dec 24, 2009 3.703 3.723 3.698 3.705 4,523,058 +0.00(+0.00%)
Dec 23, 2009 3.727 3.749 3.691 3.705 22,264,434 -0.04(-0.95%)
Dec 22, 2009 3.808 3.813 3.728 3.740 18,674,796 -0.07(-1.77%)
Dec 21, 2009 3.784 3.826 3.776 3.808 13,952,742 +0.02(+0.62%)
Dec 18, 2009 3.813 3.829 3.751 3.784 26,412,070 -0.03(-0.75%)
Dec 17, 2009 3.769 3.814 3.723 3.813 23,803,742 +0.05(+1.34%)
Dec 16, 2009 3.769 3.792 3.742 3.762 20,458,808 +0.01(+0.18%)
Dec 15, 2009 3.727 3.759 3.690 3.755 23,706,602 +0.01(+0.13%)
Dec 14, 2009 3.733 3.769 3.713 3.750 26,840,882 +0.09(+2.58%)
Dec 11, 2009 3.764 3.787 3.610 3.656 64,694,780 +0.09(+2.55%)
Dec 10, 2009 3.521 3.570 3.512 3.565 31,436,360 +0.06(+1.73%)
Dec 09, 2009 3.592 3.592 3.483 3.505 37,950,752 -0.09(-2.48%)
Dec 08, 2009 3.560 3.617 3.515 3.594 36,563,308 -0.10(-2.64%)
Dec 07, 2009 3.572 3.703 3.553 3.691 43,303,508 +0.10(+2.81%)
Dec 04, 2009 3.638 3.661 3.531 3.590 42,019,008 -0.00(-0.09%)
Dec 03, 2009 3.730 3.754 3.594 3.594 47,725,968 -0.09(-2.38%)
Dec 02, 2009 3.887 3.932 3.595 3.681 123,073,560 -0.33(-8.26%)
Dec 01, 2009 4.148 4.176 3.993 4.013 35,808,424 -0.10(-2.33%)
Nov 30, 2009 4.260 4.267 3.998 4.109 47,898,568 -0.15(-3.59%)
Nov 27, 2009 4.198 4.286 4.164 4.262 10,416,560 -0.05(-1.09%)
Nov 25, 2009 4.269 4.329 4.224 4.309 18,369,780 +0.05(+1.27%)
Nov 24, 2009 4.333 4.360 4.237 4.255 23,322,452 -0.06(-1.48%)
Nov 23, 2009 4.343 4.385 4.287 4.319 28,020,202 +0.03(+0.67%)
Nov 20, 2009 4.109 4.318 4.109 4.291 35,932,452 +0.17(+4.04%)
Nov 19, 2009 4.124 4.146 4.040 4.124 41,663,192 +0.07(+1.70%)
Nov 18, 2009 4.065 4.073 4.006 4.055 24,292,404 +0.02(+0.50%)
Nov 17, 2009 4.094 4.099 3.954 4.035 20,380,876 -0.07(-1.76%)
Nov 16, 2009 4.003 4.153 4.001 4.107 26,328,368 +0.12(+3.00%)
Nov 13, 2009 4.099 4.117 3.946 3.988 45,236,552 -0.16(-3.78%)
Nov 12, 2009 4.067 4.178 4.065 4.144 26,348,900 +0.03(+0.78%)
Nov 11, 2009 4.230 4.230 4.040 4.112 36,972,980 -0.13(-2.98%)
Nov 10, 2009 4.381 4.381 4.195 4.238 25,681,840 +0.05(+1.12%)
Nov 09, 2009 4.206 4.309 4.183 4.191 18,741,210 +0.05(+1.10%)
Nov 06, 2009 4.047 4.151 4.023 4.146 14,020,028 +0.07(+1.82%)
Nov 05, 2009 4.025 4.124 3.994 4.072 17,892,328 +0.08(+1.90%)
Nov 04, 2009 4.085 4.099 3.988 3.996 20,285,062 -0.04(-1.00%)
Nov 03, 2009 4.050 4.097 3.979 4.036 17,670,816 -0.04(-0.87%)
Nov 02, 2009 4.116 4.148 4.008 4.072 24,162,452 -0.02(-0.41%)
Oct 30, 2009 4.116 4.126 4.041 4.089 38,896,396 -0.04(-1.06%)
Oct 29, 2009 4.111 4.166 4.077 4.132 20,880,308 +0.05(+1.32%)
Oct 28, 2009 4.158 4.168 4.070 4.079 29,485,160 -0.06(-1.50%)
Oct 27, 2009 4.063 4.154 4.035 4.141 41,617,928 +0.09(+2.16%)
Oct 26, 2009 4.193 4.246 4.025 4.053 36,992,772 -0.12(-2.79%)
Oct 23, 2009 4.186 4.205 4.134 4.169 28,713,540 -0.08(-1.86%)
Oct 22, 2009 4.275 4.336 4.190 4.249 32,877,246 -0.02(-0.39%)
Oct 21, 2009 4.319 4.402 4.257 4.265 44,510,528 -0.05(-1.21%)
Oct 20, 2009 4.381 4.392 4.287 4.318 74,528,400 -0.42(-8.91%)
Oct 19, 2009 4.696 4.764 4.676 4.740 14,533,660 +0.07(+1.55%)
Oct 16, 2009 4.658 4.723 4.600 4.668 22,650,574 -0.02(-0.40%)
Oct 15, 2009 4.723 4.817 4.668 4.686 35,310,288 -0.05(-1.14%)
Oct 14, 2009 4.644 4.755 4.644 4.740 29,667,088 +0.14(+3.00%)
Oct 13, 2009 4.516 4.634 4.481 4.602 25,825,294 +0.08(+1.79%)
Oct 12, 2009 4.568 4.619 4.488 4.521 15,169,982 -0.02(-0.37%)
Oct 09, 2009 4.605 4.605 4.505 4.538 22,939,110 -0.07(-1.50%)
Oct 08, 2009 4.553 4.654 4.491 4.607 43,463,448 +0.19(+4.31%)
Oct 07, 2009 4.434 4.482 4.393 4.417 23,811,880 -0.06(-1.43%)
Oct 06, 2009 4.425 4.511 4.294 4.481 15,139,796 +0.10(+2.27%)
Oct 05, 2009 4.314 4.393 4.277 4.381 18,887,896 +0.06(+1.36%)
Oct 02, 2009 4.333 4.410 4.311 4.323 19,183,080 -0.06(-1.31%)
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.