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 (%)
Aug 31, 2018 3.049 3.049 3.049 0 -0.07(-2.28%)
Aug 30, 2018 3.214 3.214 3.106 3.120 17,119,868 -0.12(-3.82%)
Aug 29, 2018 3.249 3.286 3.159 3.244 17,842,948 +0.02(+0.64%)
Aug 28, 2018 3.380 3.389 3.217 3.224 29,683,110 -0.16(-4.62%)
Aug 27, 2018 3.784 3.791 3.343 3.380 63,954,392 -0.42(-11.12%)
Aug 24, 2018 3.851 3.869 3.722 3.803 19,696,710 -0.05(-1.25%)
Aug 23, 2018 3.901 3.954 3.819 3.851 15,596,795 -0.05(-1.30%)
Aug 22, 2018 3.800 3.968 3.793 3.901 28,750,072 +0.11(+2.97%)
Aug 21, 2018 3.676 3.807 3.636 3.789 22,603,244 +0.15(+4.04%)
Aug 20, 2018 3.538 3.672 3.527 3.642 15,698,737 +0.12(+3.39%)
Aug 17, 2018 3.485 3.527 3.444 3.522 7,108,312 +0.03(+0.72%)
Aug 16, 2018 3.570 3.575 3.496 3.497 7,484,954 -0.05(-1.30%)
Aug 15, 2018 3.552 3.560 3.490 3.543 9,129,607 -0.02(-0.52%)
Aug 14, 2018 3.508 3.577 3.491 3.561 8,502,002 +0.07(+1.91%)
Aug 13, 2018 3.527 3.534 3.472 3.495 9,144,126 -0.03(-0.72%)
Aug 10, 2018 3.488 3.584 3.469 3.520 10,517,969 +0.03(+0.72%)
Aug 09, 2018 3.504 3.552 3.442 3.495 10,196,463 -0.01(-0.26%)
Aug 08, 2018 3.474 3.519 3.449 3.504 9,483,264 +0.03(+0.86%)
Aug 07, 2018 3.428 3.496 3.405 3.474 8,502,080 +0.06(+1.75%)
Aug 06, 2018 3.419 3.442 3.387 3.414 9,031,408 +0.00(+0.07%)
Aug 03, 2018 3.375 3.423 3.354 3.412 11,129,914 +0.05(+1.57%)
Aug 02, 2018 3.357 3.395 3.311 3.359 11,007,577 -0.03(-0.75%)
Aug 01, 2018 3.313 3.419 3.309 3.384 9,051,647 +0.07(+2.22%)
Jul 31, 2018 3.382 3.384 3.311 3.311 12,001,631 -0.07(-1.97%)
Jul 30, 2018 3.419 3.442 3.352 3.377 6,867,817 -0.03(-0.88%)
Jul 27, 2018 3.426 3.439 3.343 3.407 6,162,539 +0.00(+0.14%)
Jul 26, 2018 3.334 3.456 3.332 3.403 7,352,685 +0.07(+2.07%)
Jul 25, 2018 3.375 3.378 3.274 3.334 14,558,761 -0.06(-1.83%)
Jul 24, 2018 3.442 3.442 3.368 3.396 6,714,373 -0.03(-0.74%)
Jul 23, 2018 3.458 3.467 3.396 3.421 7,981,478 -0.04(-1.26%)
Jul 20, 2018 3.426 3.495 3.419 3.465 9,348,270 +0.04(+1.07%)
Jul 19, 2018 3.350 3.453 3.332 3.428 7,522,624 +0.08(+2.33%)
Jul 18, 2018 3.354 3.366 3.289 3.350 8,920,936 +0.00(+0.00%)
Jul 17, 2018 3.485 3.543 3.341 3.350 13,253,394 -0.15(-4.20%)
Jul 16, 2018 3.508 3.534 3.459 3.497 7,862,636 -0.01(-0.39%)
Jul 13, 2018 3.444 3.552 3.444 3.511 10,150,654 +0.04(+1.26%)
Jul 12, 2018 3.389 3.474 3.387 3.467 8,382,354 +0.09(+2.65%)
Jul 11, 2018 3.394 3.407 3.322 3.377 9,956,890 -0.04(-1.08%)
Jul 10, 2018 3.568 3.570 3.403 3.414 12,694,639 -0.14(-3.94%)
Jul 09, 2018 3.577 3.590 3.484 3.554 17,059,458 +0.07(+2.11%)
Jul 06, 2018 3.371 3.499 3.364 3.481 17,631,966 +0.12(+3.55%)
Jul 05, 2018 3.235 3.377 3.226 3.361 20,551,092 +0.13(+4.13%)
Jul 03, 2018 3.228 3.228 3.228 0 -0.03(-0.78%)
Jul 02, 2018 3.352 3.377 3.224 3.253 16,204,114 -0.09(-2.81%)
Jun 29, 2018 3.444 3.462 3.334 3.348 14,802,712 -0.07(-2.08%)
Jun 28, 2018 3.352 3.421 3.329 3.419 8,292,169 +0.06(+1.92%)
Jun 27, 2018 3.446 3.485 3.350 3.354 9,817,923 -0.09(-2.47%)
Jun 26, 2018 3.490 3.492 3.375 3.439 11,740,614 -0.03(-0.93%)
Jun 25, 2018 3.541 3.612 3.433 3.472 11,685,030 -0.09(-2.64%)
Jun 22, 2018 3.573 3.604 3.472 3.566 51,762,112 -0.00(-0.06%)
Jun 21, 2018 3.632 3.672 3.559 3.568 15,503,807 -0.04(-1.15%)
Jun 20, 2018 3.626 3.632 3.520 3.610 22,476,556 -0.01(-0.25%)
Jun 19, 2018 3.527 3.621 3.469 3.619 44,134,604 +0.13(+3.62%)
Jun 18, 2018 3.205 3.626 3.072 3.492 103,526,824 +0.28(+8.88%)
Jun 15, 2018 3.299 2.952 3.207 57,202,052 +0.26(+8.64%)
Jun 14, 2018 3.056 3.060 2.918 2.952 32,780,644 -0.11(-3.60%)
Jun 13, 2018 3.210 3.210 2.998 3.063 38,404,672 -0.17(-5.12%)
Jun 12, 2018 3.290 3.302 3.228 3.228 14,715,203 -0.06(-1.68%)
Jun 11, 2018 3.251 3.292 3.230 3.283 20,532,738 +0.03(+0.99%)
Jun 08, 2018 3.251 3.271 3.223 3.251 22,484,670 +0.01(+0.28%)
Jun 07, 2018 3.244 3.276 3.215 3.242 14,362,619 +0.02(+0.49%)
Jun 06, 2018 3.226 22,994,690 -0.04(-1.23%)
Jun 05, 2018 3.186 3.278 3.132 3.267 25,459,022 +0.08(+2.53%)
Jun 04, 2018 3.086 3.188 3.007 3.186 32,610,388 +0.12(+3.79%)
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.