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 (%)
Apr 29, 2005 1.034 1.047 1.023 1.036 5,364,620 +0.00(+0.33%)
Apr 28, 2005 1.027 1.049 1.025 1.032 10,897,962 +0.00(+0.24%)
Apr 27, 2005 1.026 1.033 1.010 1.030 9,549,381 -0.00(-0.45%)
Apr 26, 2005 1.026 1.041 1.012 1.034 9,535,123 +0.01(+0.90%)
Apr 25, 2005 0.9956 1.026 0.9952 1.025 11,939,993 +0.03(+3.00%)
Apr 22, 2005 0.9994 1.004 0.9893 0.9952 15,516,407 -0.01(-1.13%)
Apr 21, 2005 0.9919 1.010 0.9910 1.007 10,315,755 +0.02(+2.13%)
Apr 20, 2005 1.010 1.020 0.9754 0.9855 10,143,469 -0.03(-2.82%)
Apr 19, 2005 1.020 1.020 0.9940 1.014 13,484,624 +0.02(+1.65%)
Apr 18, 2005 0.8799 1.081 0.8753 0.9977 92,591,088 +0.09(+9.72%)
Apr 15, 2005 0.8799 0.9216 0.8799 0.9094 7,307,290 +0.03(+3.35%)
Apr 14, 2005 0.9060 0.9136 0.8728 0.8799 2,227,832 -0.03(-2.83%)
Apr 13, 2005 0.9216 0.9241 0.9052 0.9056 1,664,636 -0.02(-1.96%)
Apr 12, 2005 0.9069 0.9287 0.8985 0.9237 3,685,726 +0.02(+2.05%)
Apr 11, 2005 0.9195 0.9195 0.8984 0.9052 2,941,927 -0.01(-1.24%)
Apr 08, 2005 0.9279 0.9372 0.9165 0.9165 3,107,083 -0.01(-0.95%)
Apr 07, 2005 0.9186 0.9283 0.9035 0.9254 3,527,698 +0.00(+0.27%)
Apr 06, 2005 0.9300 0.9422 0.9220 0.9228 2,884,894 -0.01(-0.81%)
Apr 05, 2005 0.9216 0.9304 0.9161 0.9304 4,326,153 +0.01(+1.52%)
Apr 04, 2005 0.9195 0.9195 0.9018 0.9165 4,076,636 +0.00(+0.05%)
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.