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 (%)
Sep 27, 2013 8.968 9.047 8.873 8.891 7,370,600 -0.14(-1.55%)
Sep 26, 2013 9.084 9.158 8.880 9.031 6,992,667 -0.07(-0.73%)
Sep 25, 2013 9.181 9.258 8.975 9.097 9,105,723 -0.04(-0.49%)
Sep 24, 2013 8.948 9.195 8.934 9.142 10,662,231 +0.22(+2.49%)
Sep 23, 2013 8.864 8.959 8.712 8.920 11,793,299 +0.07(+0.77%)
Sep 20, 2013 9.287 9.287 8.803 8.851 20,646,424 -0.43(-4.65%)
Sep 19, 2013 9.324 9.356 9.237 9.283 7,710,174 +0.08(+0.90%)
Sep 18, 2013 9.394 9.426 9.013 9.201 11,224,537 -0.22(-2.36%)
Sep 17, 2013 9.410 9.516 9.287 9.423 11,845,887 +0.09(+0.96%)
Sep 16, 2013 9.464 9.539 9.330 9.333 9,849,158 -0.06(-0.63%)
Sep 13, 2013 8.886 9.408 8.875 9.392 16,168,631 +0.54(+6.07%)
Sep 12, 2013 8.891 8.927 8.764 8.855 6,663,541 -0.02(-0.22%)
Sep 11, 2013 8.995 9.041 8.816 8.875 7,466,941 -0.14(-1.55%)
Sep 10, 2013 9.000 9.075 8.971 9.014 6,280,074 +0.04(+0.48%)
Sep 09, 2013 8.964 9.099 8.903 8.971 9,747,774 +0.09(+0.99%)
Sep 06, 2013 9.174 9.228 8.857 8.884 10,198,058 -0.28(-3.11%)
Sep 05, 2013 8.893 9.219 8.893 9.168 8,797,472 +0.28(+3.14%)
Sep 04, 2013 8.927 9.022 8.844 8.889 9,781,733 -0.06(-0.66%)
Sep 03, 2013 9.091 9.168 8.941 8.948 8,007,485 -0.04(-0.48%)
Aug 30, 2013 9.151 9.151 8.894 8.991 11,334,845 -0.08(-0.89%)
Aug 29, 2013 8.928 9.217 8.900 9.072 7,910,653 +0.19(+2.09%)
Aug 28, 2013 8.788 8.952 8.780 8.886 12,621,185 +0.09(+1.07%)
Aug 27, 2013 9.271 9.275 8.787 8.792 14,257,969 -0.54(-5.75%)
Aug 26, 2013 9.184 9.474 9.184 9.328 12,802,784 +0.14(+1.47%)
Aug 23, 2013 9.367 9.406 9.047 9.193 13,281,730 -0.05(-0.56%)
Aug 22, 2013 9.608 9.987 9.184 9.244 56,913,028 +0.76(+9.01%)
Aug 21, 2013 8.548 8.664 8.425 8.480 9,293,479 -0.11(-1.29%)
Aug 20, 2013 8.577 8.612 8.500 8.591 10,986,326 +0.10(+1.13%)
Aug 19, 2013 8.498 8.587 8.471 8.495 9,602,826 +0.02(+0.25%)
Aug 16, 2013 8.455 8.644 8.377 8.473 8,842,996 -0.02(-0.23%)
Aug 15, 2013 8.585 8.630 8.432 8.493 7,036,343 -0.18(-2.05%)
Aug 14, 2013 8.740 8.838 8.642 8.671 7,142,332 -0.10(-1.12%)
Aug 13, 2013 8.833 8.844 8.682 8.769 8,821,147 -0.04(-0.49%)
Aug 12, 2013 8.646 8.832 8.618 8.812 7,884,176 +0.09(+1.04%)
Aug 09, 2013 8.589 8.805 8.568 8.721 9,696,080 +0.09(+0.99%)
Aug 08, 2013 8.527 8.675 8.483 8.635 15,621,619 +0.11(+1.27%)
Aug 07, 2013 8.657 8.708 8.402 8.527 20,706,708 -0.20(-2.27%)
Aug 06, 2013 8.940 9.020 8.682 8.724 20,418,576 -0.23(-2.59%)
Aug 05, 2013 8.961 9.107 8.878 8.956 15,330,173 -0.02(-0.20%)
Aug 02, 2013 8.721 9.022 8.544 8.974 22,049,482 +0.07(+0.82%)
Aug 01, 2013 8.819 9.146 8.772 8.901 23,579,412 +0.16(+1.88%)
Jul 31, 2013 8.395 8.819 8.395 8.737 26,427,076 +0.38(+4.58%)
Jul 30, 2013 8.094 8.415 8.092 8.354 15,193,569 +0.27(+3.35%)
Jul 29, 2013 8.133 8.146 7.937 8.083 10,909,076 -0.07(-0.90%)
Jul 26, 2013 7.846 8.165 7.812 8.156 14,587,767 +0.25(+3.13%)
Jul 25, 2013 7.679 7.914 7.627 7.909 10,438,772 +0.21(+2.71%)
Jul 24, 2013 7.615 7.911 7.608 7.700 14,291,088 +0.15(+1.93%)
Jul 23, 2013 7.679 7.729 7.538 7.554 10,604,918 -0.11(-1.39%)
Jul 22, 2013 7.748 7.800 7.654 7.661 6,113,085 -0.08(-1.01%)
Jul 19, 2013 7.813 7.916 7.715 7.740 9,409,626 -0.03(-0.39%)
Jul 18, 2013 7.747 7.836 7.746 7.770 5,274,668 +0.04(+0.53%)
Jul 17, 2013 7.820 7.861 7.718 7.729 10,422,313 -0.08(-1.00%)
Jul 16, 2013 7.724 7.821 7.563 7.807 19,902,416 +0.06(+0.83%)
Jul 15, 2013 7.688 7.748 7.652 7.743 10,741,263 +0.06(+0.72%)
Jul 12, 2013 7.590 7.690 7.499 7.688 10,494,549 +0.10(+1.34%)
Jul 11, 2013 7.656 7.701 7.522 7.586 12,594,731 +0.03(+0.42%)
Jul 10, 2013 7.599 7.647 7.515 7.554 10,072,519 -0.05(-0.63%)
Jul 09, 2013 7.608 7.700 7.524 7.602 9,449,309 +0.01(+0.14%)
Jul 08, 2013 7.672 7.713 7.545 7.592 13,177,617 -0.06(-0.84%)
Jul 05, 2013 7.588 7.659 7.419 7.656 6,042,905 +0.11(+1.44%)
Jul 03, 2013 7.506 7.615 7.496 7.547 3,522,405 +0.04(+0.50%)
Jul 02, 2013 7.531 7.612 7.481 7.510 15,291,068 -0.01(-0.09%)
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.