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 (%)
Jan 31, 2008 8.147 8.810 8.115 8.679 18,561,106 +0.42(+5.05%)
Jan 30, 2008 8.335 8.428 8.130 8.261 14,076,728 -0.10(-1.19%)
Jan 29, 2008 8.548 8.548 8.263 8.361 14,778,157 -0.13(-1.53%)
Jan 28, 2008 8.344 8.522 8.081 8.490 15,250,077 +0.14(+1.69%)
Jan 25, 2008 8.926 9.009 8.309 8.349 21,797,998 -0.47(-5.38%)
Jan 24, 2008 8.829 8.918 8.586 8.824 21,947,660 +0.06(+0.71%)
Jan 23, 2008 8.263 8.773 8.038 8.761 34,307,140 +0.27(+3.13%)
Jan 22, 2008 7.842 8.596 7.534 8.495 36,615,020 +0.19(+2.33%)
Jan 21, 2008 8.428 8.750 8.256 8.302 0 +0.00(+0.00%)
Jan 18, 2008 8.428 8.750 8.256 8.302 23,022,604 -0.07(-0.80%)
Jan 17, 2008 8.647 9.031 8.310 8.369 26,814,772 -0.27(-3.10%)
Jan 16, 2008 8.329 8.728 8.329 8.637 29,529,538 +0.08(+0.98%)
Jan 15, 2008 8.997 8.997 8.467 8.553 23,428,116 -0.49(-5.40%)
Jan 14, 2008 8.810 9.086 8.800 9.041 19,720,576 +0.27(+3.05%)
Jan 11, 2008 8.753 9.005 8.686 8.773 29,475,482 -0.03(-0.29%)
Jan 10, 2008 9.111 9.425 8.458 8.798 59,500,476 -0.48(-5.15%)
Jan 09, 2008 9.419 9.527 8.920 9.276 38,795,020 -0.17(-1.76%)
Jan 08, 2008 9.603 9.947 9.403 9.443 19,138,768 -0.07(-0.74%)
Jan 07, 2008 9.519 9.746 9.401 9.514 19,617,620 -0.09(-0.91%)
Jan 04, 2008 9.923 9.923 9.549 9.601 23,867,690 -0.52(-5.11%)
Jan 03, 2008 10.15 10.34 10.06 10.12 14,618,757 -0.03(-0.32%)
Jan 02, 2008 10.46 10.48 9.972 10.15 13,959,164 -0.30(-2.91%)
Jan 01, 2008 10.42 10.53 10.40 10.45 12,443,305 +0.00(+0.00%)
Dec 31, 2007 10.42 10.53 10.40 10.45 12,443,305 -0.03(-0.31%)
Dec 28, 2007 10.47 10.60 10.42 10.49 10,396,397 +0.02(+0.16%)
Dec 27, 2007 10.53 10.60 10.35 10.47 12,448,937 -0.11(-1.08%)
Dec 26, 2007 10.72 10.72 10.41 10.58 10,188,638 -0.07(-0.66%)
Dec 24, 2007 10.56 10.69 10.42 10.65 7,998,833 +0.31(+3.01%)
Dec 21, 2007 10.53 10.56 10.31 10.34 24,535,676 -0.11(-1.05%)
Dec 20, 2007 10.32 10.47 10.22 10.45 13,474,144 +0.19(+1.85%)
Dec 19, 2007 10.35 10.42 10.14 10.26 15,649,435 +0.00(+0.02%)
Dec 18, 2007 9.879 10.30 9.861 10.26 23,792,062 +0.47(+4.83%)
Dec 17, 2007 9.763 9.931 9.729 9.788 20,796,418 -0.01(-0.10%)
Dec 14, 2007 9.679 10.01 9.578 9.798 21,096,622 +0.11(+1.15%)
Dec 13, 2007 9.803 9.931 9.615 9.687 105,881,448 -0.18(-1.83%)
Dec 12, 2007 10.01 10.11 9.733 9.867 15,785,357 +0.08(+0.86%)
Dec 11, 2007 10.14 10.17 9.690 9.783 16,034,850 -0.32(-3.13%)
Dec 10, 2007 10.25 10.44 10.07 10.10 13,777,581 -0.13(-1.28%)
Dec 07, 2007 10.20 10.73 10.17 10.23 22,208,150 +0.19(+1.89%)
Dec 06, 2007 9.916 10.12 9.605 10.04 42,261,536 +0.29(+3.02%)
Dec 05, 2007 9.768 9.847 9.625 9.746 9,953,272 +0.12(+1.21%)
Dec 04, 2007 9.593 9.709 9.445 9.630 12,339,441 -0.07(-0.68%)
Dec 03, 2007 9.763 9.911 9.595 9.696 15,197,001 +0.03(+0.26%)
Nov 30, 2007 9.601 9.699 9.485 9.670 26,653,032 +0.27(+2.85%)
Nov 29, 2007 9.526 9.526 9.157 9.403 13,975,632 +0.02(+0.16%)
Nov 28, 2007 9.145 9.435 8.620 9.387 19,835,294 +0.44(+4.95%)
Nov 27, 2007 8.808 9.063 8.778 8.945 17,938,032 +0.28(+3.22%)
Nov 26, 2007 8.585 8.911 8.509 8.665 22,714,540 +0.22(+2.65%)
Nov 23, 2007 8.490 8.529 8.309 8.441 5,965,143 +0.14(+1.68%)
Nov 21, 2007 8.465 8.465 8.206 8.302 20,963,666 -0.28(-3.31%)
Nov 20, 2007 8.303 8.940 7.989 8.586 68,760,608 -0.33(-3.74%)
Nov 19, 2007 9.367 9.367 8.635 8.920 31,507,058 -0.34(-3.65%)
Nov 16, 2007 9.371 9.371 8.837 9.258 22,842,482 -0.16(-1.66%)
Nov 15, 2007 9.197 9.520 9.068 9.414 17,959,710 +0.35(+3.82%)
Nov 14, 2007 9.462 9.583 9.032 9.068 13,697,183 -0.09(-1.03%)
Nov 13, 2007 8.817 9.263 8.817 9.162 12,795,612 +0.41(+4.67%)
Nov 12, 2007 8.615 8.879 8.465 8.753 17,498,768 -0.13(-1.48%)
Nov 09, 2007 9.005 9.147 8.723 8.884 19,962,674 -0.51(-5.41%)
Nov 08, 2007 9.510 9.628 8.837 9.393 18,616,652 -0.10(-1.10%)
Nov 07, 2007 9.648 9.975 9.492 9.497 11,292,051 -0.38(-3.87%)
Nov 06, 2007 9.616 9.923 9.616 9.879 11,571,557 +0.29(+3.00%)
Nov 05, 2007 9.510 9.642 9.325 9.591 9,657,190 +0.08(+0.80%)
Nov 02, 2007 9.923 10.01 9.318 9.515 13,007,571 -0.22(-2.28%)
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.