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 )

39.80 -8.95 (-18.36%)
Streaming Delayed Price Updated: 3:54 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 (%)
May 30, 2014 6.934 6.959 6.857 6.876 13,315,176 -0.06(-0.84%)
May 29, 2014 6.957 7.012 6.854 6.934 13,519,184 -0.01(-0.10%)
May 28, 2014 6.774 6.952 6.681 6.941 15,163,647 +0.17(+2.47%)
May 27, 2014 7.030 7.094 6.750 6.774 17,208,034 -0.21(-2.97%)
May 23, 2014 7.001 6.981 6.981 6.981 33,128,188 +0.26(+3.81%)
May 22, 2014 6.685 6.801 6.549 6.725 11,827,592 +0.01(+0.22%)
May 21, 2014 6.621 6.778 6.621 6.710 14,691,048 +0.09(+1.40%)
May 20, 2014 6.699 6.752 6.589 6.618 18,790,280 -0.10(-1.49%)
May 19, 2014 6.596 6.752 6.498 6.718 20,181,622 +0.14(+2.10%)
May 16, 2014 6.438 6.581 6.434 6.580 10,703,803 +0.06(+0.98%)
May 15, 2014 6.565 6.580 6.376 6.516 13,252,613 -0.11(-1.62%)
May 14, 2014 6.839 6.847 6.609 6.623 11,929,175 -0.25(-3.67%)
May 13, 2014 6.710 6.903 6.696 6.876 14,163,455 +0.19(+2.80%)
May 12, 2014 6.647 6.776 6.639 6.689 10,635,178 +0.05(+0.71%)
May 09, 2014 6.541 6.681 6.496 6.641 9,656,273 +0.10(+1.50%)
May 08, 2014 6.500 6.683 6.483 6.543 15,902,482 +0.03(+0.50%)
May 07, 2014 6.883 6.903 6.480 6.511 30,500,744 -0.33(-4.83%)
May 06, 2014 6.963 6.968 6.833 6.841 13,263,606 -0.09(-1.28%)
May 05, 2014 7.152 7.172 6.925 6.930 16,277,925 -0.32(-4.43%)
May 02, 2014 7.146 7.355 7.132 7.252 10,353,083 +0.12(+1.68%)
May 01, 2014 7.244 7.299 7.126 7.132 12,306,109 -0.08(-1.06%)
Apr 30, 2014 7.293 7.317 7.097 7.208 11,071,599 -0.12(-1.66%)
Apr 29, 2014 7.323 7.355 7.199 7.330 10,492,523 +0.00(+0.02%)
Apr 28, 2014 7.195 7.353 7.123 7.328 9,825,214 +0.18(+2.46%)
Apr 25, 2014 7.212 7.261 7.079 7.152 9,057,671 -0.15(-2.09%)
Apr 24, 2014 7.308 7.373 7.170 7.304 12,354,443 +0.05(+0.75%)
Apr 23, 2014 7.699 7.753 7.244 7.250 20,213,484 -0.43(-5.58%)
Apr 22, 2014 7.422 7.778 7.422 7.679 15,813,709 +0.24(+3.17%)
Apr 21, 2014 7.524 7.613 7.406 7.442 10,213,043 -0.09(-1.21%)
Apr 17, 2014 7.375 7.533 7.533 7.533 13,272,414 +0.13(+1.79%)
Apr 16, 2014 7.600 7.633 7.381 7.401 11,311,862 -0.13(-1.71%)
Apr 15, 2014 7.502 7.604 7.403 7.530 19,472,266 +0.05(+0.68%)
Apr 14, 2014 7.422 7.560 7.395 7.479 18,190,748 +0.12(+1.60%)
Apr 11, 2014 7.399 7.486 7.312 7.361 18,255,096 -0.13(-1.67%)
Apr 10, 2014 7.844 7.902 7.473 7.486 31,829,626 -0.36(-4.56%)
Apr 09, 2014 7.955 7.955 7.775 7.844 18,610,544 -0.10(-1.28%)
Apr 08, 2014 7.915 8.011 7.885 7.946 21,482,356 +0.04(+0.51%)
Apr 07, 2014 7.753 7.942 7.646 7.906 22,834,228 +0.12(+1.59%)
Apr 04, 2014 8.254 8.262 7.697 7.782 37,379,604 -0.28(-3.49%)
Apr 03, 2014 7.904 8.076 7.884 8.064 27,295,482 +0.19(+2.35%)
Apr 02, 2014 7.739 7.891 7.708 7.878 24,889,768 +0.14(+1.86%)
Apr 01, 2014 7.457 7.758 7.437 7.735 23,514,490 +0.27(+3.60%)
Mar 31, 2014 7.397 7.551 7.308 7.466 22,428,640 +0.09(+1.18%)
Mar 28, 2014 6.781 7.384 6.788 7.379 40,237,164 +0.60(+8.81%)
Mar 27, 2014 6.743 6.857 6.407 6.781 58,112,996 -0.29(-4.04%)
Mar 26, 2014 6.921 7.085 6.908 7.066 31,006,582 +0.20(+2.94%)
Mar 25, 2014 6.981 7.003 6.861 6.865 17,333,140 -0.06(-0.84%)
Mar 24, 2014 6.901 7.004 6.834 6.923 17,819,550 +0.05(+0.77%)
Mar 21, 2014 7.025 7.061 6.859 6.870 16,184,280 -0.11(-1.61%)
Mar 20, 2014 6.799 7.023 6.799 6.983 12,338,517 +0.15(+2.21%)
Mar 19, 2014 6.981 7.008 6.772 6.832 16,016,473 -0.14(-2.03%)
Mar 18, 2014 6.881 7.025 6.785 6.974 40,886,856 -0.25(-3.42%)
Mar 17, 2014 7.088 7.239 7.063 7.221 15,617,662 +0.14(+1.98%)
Mar 14, 2014 6.699 7.112 6.678 7.081 23,022,468 +0.34(+5.01%)
Mar 13, 2014 6.956 6.986 6.726 6.743 17,357,824 -0.19(-2.75%)
Mar 12, 2014 6.840 6.945 6.840 6.934 12,436,522 +0.00(+0.03%)
Mar 11, 2014 6.927 6.988 6.892 6.932 12,270,135 -0.00(-0.05%)
Mar 10, 2014 6.937 7.020 6.856 6.936 13,190,251 -0.00(-0.03%)
Mar 07, 2014 7.022 7.056 6.920 6.937 11,252,722 -0.03(-0.44%)
Mar 06, 2014 6.984 7.085 6.918 6.968 16,425,369 -0.01(-0.15%)
Mar 05, 2014 6.795 7.022 6.754 6.979 21,819,850 +0.25(+3.75%)
Mar 04, 2014 6.698 6.813 6.703 6.727 8,512,951 +0.03(+0.43%)
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.