Skip to main content

GameStop Corp (NY: GME )

12.52 -0.65 (-4.94%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 65.74 67.20 55.36 55.50 47,005,472 -8.03(-12.64%)
May 27, 2021 57.45 65.91 56.75 63.53 62,011,632 +2.89(+4.77%)
May 26, 2021 57.25 62.12 56.39 60.64 84,382,568 +8.28(+15.82%)
May 25, 2021 45.25 54.28 45.25 52.36 59,321,156 +7.36(+16.34%)
May 24, 2021 43.96 47.11 43.34 45.00 18,650,280 +0.80(+1.82%)
May 21, 2021 42.75 44.81 42.58 44.20 14,619,104 +1.57(+3.70%)
May 20, 2021 42.70 43.73 41.73 42.62 9,895,644 +0.41(+0.98%)
May 19, 2021 43.23 44.74 41.04 42.21 19,293,068 -2.96(-6.55%)
May 18, 2021 43.63 47.30 42.07 45.17 30,929,000 +0.02(+0.04%)
May 17, 2021 39.96 45.62 39.75 45.15 29,761,464 +5.17(+12.93%)
May 14, 2021 40.00 41.62 39.05 39.98 17,174,132 -1.15(-2.78%)
May 13, 2021 36.86 42.49 36.61 41.12 35,462,712 +4.93(+13.61%)
May 12, 2021 36.42 37.62 35.56 36.20 10,915,084 -0.53(-1.45%)
May 11, 2021 34.25 37.62 34.12 36.73 18,719,836 +0.92(+2.58%)
May 10, 2021 40.33 40.40 35.75 35.80 19,199,300 -4.47(-11.10%)
May 07, 2021 40.03 41.85 39.38 40.28 11,738,496 +0.03(+0.06%)
May 06, 2021 40.22 41.18 38.90 40.25 11,762,868 +0.38(+0.96%)
May 05, 2021 40.46 41.38 39.58 39.87 11,188,948 -0.31(-0.78%)
May 04, 2021 39.75 40.37 37.95 40.18 16,017,208 -0.37(-0.91%)
May 03, 2021 44.37 44.37 39.90 40.55 21,024,396 -2.85(-6.56%)
Apr 30, 2021 43.75 45.95 43.17 43.40 17,734,000 -0.65(-1.48%)
Apr 29, 2021 44.14 45.22 42.69 44.05 15,025,632 -0.60(-1.34%)
Apr 28, 2021 43.02 45.49 41.51 44.65 23,135,740 +0.20(+0.46%)
Apr 27, 2021 45.89 47.00 43.29 44.44 35,703,628 +2.21(+5.23%)
Apr 26, 2021 37.74 43.67 37.19 42.23 41,912,528 +4.44(+11.74%)
Apr 23, 2021 37.25 38.41 36.17 37.80 16,168,000 +0.00(+0.01%)
Apr 22, 2021 39.77 39.77 36.72 37.79 17,378,976 -1.84(-4.63%)
Apr 21, 2021 39.60 40.74 38.98 39.63 15,232,696 -0.01(-0.01%)
Apr 20, 2021 41.03 41.22 38.34 39.63 18,615,132 -1.46(-3.55%)
Apr 19, 2021 42.95 43.80 40.58 41.09 42,045,432 +2.42(+6.26%)
Apr 16, 2021 39.00 40.05 37.81 38.67 20,858,800 -0.44(-1.12%)
Apr 15, 2021 40.75 41.56 38.20 39.11 31,374,176 -2.52(-6.06%)
Apr 14, 2021 35.89 43.52 35.75 41.63 84,481,968 +6.38(+18.11%)
Apr 13, 2021 35.47 36.34 33.00 35.25 27,175,696 -0.02(-0.07%)
Apr 12, 2021 39.53 40.98 33.75 35.27 66,662,308 -4.32(-10.91%)
Apr 09, 2021 42.42 42.90 38.25 39.59 37,849,200 -2.97(-6.99%)
Apr 08, 2021 46.47 46.47 41.08 42.56 40,140,160 -1.93(-4.33%)
Apr 07, 2021 45.80 46.12 44.03 44.49 19,040,316 -1.63(-3.54%)
Apr 06, 2021 46.30 48.00 45.89 46.12 24,818,068 -0.61(-1.31%)
Apr 05, 2021 42.75 48.75 41.20 46.74 56,159,588 -1.12(-2.35%)
Apr 01, 2021 48.34 49.24 45.90 47.86 37,337,200 +0.41(+0.86%)
Mar 31, 2021 49.38 49.87 46.78 47.45 33,522,216 -1.16(-2.39%)
Mar 30, 2021 46.88 51.08 45.50 48.62 68,292,352 +3.29(+7.26%)
Mar 29, 2021 45.19 48.48 43.38 45.33 40,079,044 +0.08(+0.17%)
Mar 26, 2021 49.42 54.73 40.81 45.25 149,722,400 -0.69(-1.50%)
Mar 25, 2021 30.87 46.88 29.23 45.94 202,849,984 +15.85(+52.69%)
Mar 24, 2021 39.49 41.74 29.66 30.09 96,416,880 -15.35(-33.79%)
Mar 23, 2021 49.38 50.44 44.39 45.44 57,027,684 -3.19(-6.55%)
Mar 22, 2021 51.31 52.59 46.55 48.62 40,187,684 -1.45(-2.89%)
Mar 19, 2021 48.93 56.75 45.66 50.07 98,708,800 -0.37(-0.73%)
Mar 18, 2021 53.50 54.72 48.91 50.44 47,114,524 -2.02(-3.84%)
Mar 17, 2021 54.46 57.87 51.00 52.45 65,786,992 +0.41(+0.79%)
Mar 16, 2021 50.79 55.17 43.09 52.04 141,500,896 -2.99(-5.44%)
Mar 15, 2021 69.38 70.75 51.50 55.03 96,656,800 -11.09(-16.77%)
Mar 12, 2021 68.75 73.88 65.57 66.12 103,383,200 +1.12(+1.73%)
Mar 11, 2021 60.41 70.38 58.15 65.00 112,737,144 -1.25(-1.89%)
Mar 10, 2021 67.36 87.12 43.00 66.25 285,459,840 +4.52(+7.33%)
Mar 09, 2021 54.43 62.46 52.13 61.73 154,885,296 +13.10(+26.94%)
Mar 08, 2021 38.72 52.72 36.52 48.62 253,669,856 +14.19(+41.21%)
Mar 05, 2021 32.04 37.88 31.88 34.44 122,934,400 +1.35(+4.07%)
Mar 04, 2021 31.25 36.97 28.82 33.09 129,902,016 +2.04(+6.58%)
Mar 03, 2021 30.63 31.94 28.28 31.05 76,689,088 +1.50(+5.08%)
Mar 02, 2021 29.23 33.30 28.05 29.55 134,556,096 -0.55(-1.84%)
Mar 01, 2021 26.14 33.50 24.99 30.10 198,348,224 +4.67(+18.34%)
Feb 26, 2021 29.36 35.73 21.50 25.43 368,776,384 -1.75(-6.43%)
Feb 25, 2021 42.39 46.17 25.25 27.18 596,999,168 +4.26(+18.56%)
Feb 24, 2021 11.18 22.93 11.18 22.93 305,727,456 +11.68(+103.94%)
Feb 23, 2021 11.24 11.56 10.00 11.24 30,057,264 -0.26(-2.24%)
Feb 22, 2021 11.67 12.13 10.60 11.50 77,367,824 +1.35(+13.33%)
Feb 19, 2021 10.32 10.97 9.625 10.15 59,312,800 -0.02(-0.25%)
Feb 18, 2021 12.12 12.22 10.16 10.17 95,675,936 -1.31(-11.43%)
Feb 17, 2021 12.39 12.80 11.14 11.48 36,897,772 -0.89(-7.21%)
Feb 16, 2021 13.25 13.38 12.26 12.38 32,571,376 -0.72(-5.52%)
Feb 12, 2021 12.69 13.81 12.01 13.10 58,292,800 +0.32(+2.54%)
Feb 11, 2021 12.50 13.83 12.05 12.78 51,989,064 -0.03(-0.20%)
Feb 10, 2021 12.69 15.71 11.64 12.80 145,460,320 +0.22(+1.77%)
Feb 09, 2021 14.15 14.25 11.63 12.58 106,412,480 -2.42(-16.15%)
Feb 08, 2021 18.10 18.16 14.51 15.00 102,349,432 -0.94(-5.91%)
Feb 05, 2021 13.51 23.75 12.77 15.94 325,380,000 +2.57(+19.20%)
Feb 04, 2021 22.80 22.88 13.33 13.38 247,534,272 -9.73(-42.11%)
Feb 03, 2021 28.00 28.35 21.31 23.10 169,846,432 +0.60(+2.68%)
Feb 02, 2021 35.19 39.50 18.55 22.50 310,978,464 -33.75(-60.00%)
Feb 01, 2021 79.14 80.50 53.00 56.25 146,679,616 -25.00(-30.77%)
Jan 29, 2021 95.79 103.50 62.50 81.25 202,264,000 +32.85(+67.87%)
Jan 28, 2021 66.25 120.75 28.06 48.40 228,149,872 -38.48(-44.29%)
Jan 27, 2021 88.71 95.00 62.25 86.88 366,908,736 +49.88(+134.84%)
Jan 26, 2021 22.14 37.50 20.05 36.99 706,296,768 +17.80(+92.71%)
Jan 25, 2021 24.18 39.80 15.28 19.20 708,124,928 +2.95(+18.12%)
Jan 22, 2021 10.65 19.19 10.58 16.25 788,631,552 +5.50(+51.08%)
Jan 21, 2021 9.807 11.19 9.250 10.76 224,817,232 +0.98(+9.99%)
Jan 20, 2021 9.342 10.30 9.015 9.780 133,693,248 -0.06(-0.61%)
Jan 19, 2021 10.39 11.38 9.160 9.840 298,584,384 +0.96(+10.87%)
Jan 15, 2021 9.623 10.19 8.502 8.875 187,465,200 -1.10(-11.05%)
Jan 14, 2021 9.523 10.77 8.262 9.977 373,515,712 +2.13(+27.10%)
Jan 13, 2021 5.105 9.662 5.008 7.850 577,349,504 +2.86(+57.39%)
Jan 12, 2021 4.990 5.100 4.830 4.987 28,191,304 +0.00(+0.05%)
Jan 11, 2021 4.853 5.162 4.753 4.985 59,632,248 +0.56(+12.72%)
Jan 08, 2021 4.545 4.575 4.270 4.423 25,927,600 -0.10(-2.16%)
Jan 07, 2021 4.617 4.862 4.505 4.520 24,494,324 -0.07(-1.53%)
Jan 06, 2021 4.335 4.745 4.332 4.590 24,178,380 +0.25(+5.70%)
Jan 05, 2021 4.338 4.520 4.308 4.343 19,800,200 +0.03(+0.70%)
Jan 04, 2021 4.750 4.775 4.287 4.312 40,078,536 -0.40(-8.44%)
Dec 31, 2020 4.710 4.710 4.710 23,697,948 -0.11(-2.18%)
Dec 30, 2020 4.845 5.000 4.713 4.815 23,697,948 -0.03(-0.62%)
Dec 29, 2020 5.205 5.268 4.640 4.845 36,876,524 -0.40(-7.67%)
Dec 28, 2020 5.327 5.492 5.088 5.247 35,806,216 +0.21(+4.17%)
Dec 24, 2020 5.253 5.370 4.987 5.037 25,048,400 -0.11(-2.04%)
Dec 23, 2020 5.043 5.588 4.782 5.143 103,274,344 +0.28(+5.70%)
Dec 22, 2020 4.055 5.010 4.037 4.865 122,614,400 +0.98(+25.31%)
Dec 21, 2020 3.953 4.088 3.820 3.882 39,296,320 -0.03(-0.64%)
Dec 18, 2020 3.945 4.075 3.795 3.908 66,474,800 +0.20(+5.39%)
Dec 17, 2020 3.490 3.745 3.397 3.708 32,748,048 +0.25(+7.08%)
Dec 16, 2020 3.490 3.578 3.395 3.462 23,445,260 +0.00(+0.00%)
Dec 15, 2020 3.195 3.505 3.120 3.462 32,761,232 +0.28(+8.88%)
Dec 14, 2020 3.335 3.357 3.035 3.180 40,011,352 -0.15(-4.43%)
Dec 11, 2020 3.478 3.500 3.255 3.328 29,987,200 -0.20(-5.74%)
Dec 10, 2020 3.280 3.603 3.263 3.530 30,188,704 +0.11(+3.37%)
Dec 09, 2020 3.480 3.683 3.308 3.415 97,361,344 -0.82(-19.36%)
Dec 08, 2020 4.093 4.303 3.982 4.235 60,690,280 +0.15(+3.61%)
Dec 07, 2020 4.250 4.375 4.055 4.088 29,414,728 -0.14(-3.25%)
Dec 04, 2020 4.075 4.322 4.065 4.225 35,890,400 +0.19(+4.84%)
Dec 03, 2020 4.120 4.160 3.967 4.030 25,129,860 -0.11(-2.77%)
Dec 02, 2020 3.925 4.170 3.845 4.145 31,519,376 +0.19(+4.94%)
Dec 01, 2020 4.277 4.350 3.940 3.950 50,616,248 -0.19(-4.59%)
Nov 30, 2020 4.543 4.855 4.140 4.140 127,769,880 +0.12(+2.99%)
Nov 27, 2020 3.822 4.185 3.720 4.020 50,016,400 +0.33(+9.02%)
Nov 25, 2020 3.400 3.812 3.355 3.688 35,440,000 +0.27(+7.90%)
Nov 24, 2020 3.558 3.565 3.325 3.417 28,732,812 -0.06(-1.65%)
Nov 23, 2020 3.225 3.530 3.167 3.475 38,396,412 +0.30(+9.36%)
Nov 20, 2020 3.138 3.365 3.135 3.178 33,609,200 +0.06(+2.01%)
Nov 19, 2020 2.900 3.197 2.862 3.115 47,081,220 +0.22(+7.69%)
Nov 18, 2020 2.950 3.010 2.890 2.893 12,639,708 -0.02(-0.52%)
Nov 17, 2020 2.913 2.980 2.808 2.908 26,689,160 -0.11(-3.57%)
Nov 16, 2020 2.790 3.165 2.680 3.015 38,938,500 +0.26(+9.54%)
Nov 13, 2020 2.840 2.888 2.750 2.752 14,184,400 -0.03(-1.08%)
Nov 12, 2020 2.935 2.967 2.743 2.783 17,413,312 -0.15(-5.28%)
Nov 11, 2020 2.875 2.987 2.803 2.938 19,431,712 +0.16(+5.86%)
Nov 10, 2020 2.875 2.915 2.708 2.775 15,285,536 -0.10(-3.39%)
Nov 09, 2020 3.228 3.232 2.812 2.873 24,965,812 -0.09(-3.12%)
Nov 06, 2020 2.880 3.042 2.830 2.965 22,072,800 +0.10(+3.58%)
Nov 05, 2020 2.817 2.960 2.765 2.862 18,816,416 +0.13(+4.95%)
Nov 04, 2020 2.940 2.942 2.652 2.728 23,216,368 -0.17(-5.70%)
Nov 03, 2020 2.688 2.965 2.658 2.893 29,784,348 +0.21(+7.63%)
Nov 02, 2020 2.705 2.772 2.625 2.688 20,879,908 +0.07(+2.67%)
Oct 30, 2020 2.910 2.910 2.590 2.618 46,249,200 -0.31(-10.74%)
Oct 29, 2020 2.970 3.062 2.920 2.933 16,647,192 -0.02(-0.76%)
Oct 28, 2020 3.067 3.263 2.945 2.955 25,536,872 -0.22(-6.86%)
Oct 27, 2020 3.428 3.428 3.090 3.172 28,875,916 -0.19(-5.65%)
Oct 26, 2020 3.732 3.862 3.315 3.362 53,457,772 -0.39(-10.33%)
Oct 23, 2020 3.763 3.845 3.638 3.750 26,029,200 +0.02(+0.60%)
Oct 22, 2020 3.550 3.967 3.547 3.728 64,826,732 +0.20(+5.74%)
Oct 21, 2020 3.475 3.605 3.450 3.525 21,389,476 +0.06(+1.73%)
Oct 20, 2020 3.507 3.535 3.415 3.465 26,382,592 -0.01(-0.36%)
Oct 19, 2020 3.360 3.625 3.345 3.478 52,654,012 +0.15(+4.51%)
Oct 16, 2020 3.442 3.475 3.270 3.328 46,606,000 -0.13(-3.76%)
Oct 15, 2020 2.998 3.775 2.998 3.458 159,506,448 +0.40(+12.90%)
Oct 14, 2020 3.167 3.170 3.013 3.062 43,070,020 +0.09(+3.11%)
Oct 13, 2020 2.933 3.105 2.913 2.970 40,524,040 +0.02(+0.68%)
Oct 12, 2020 2.915 3.192 2.850 2.950 94,584,384 -0.05(-1.83%)
Oct 09, 2020 3.208 3.700 2.975 3.005 308,610,816 -0.37(-10.90%)
Oct 08, 2020 2.385 3.410 2.297 3.373 303,636,864 +1.03(+44.12%)
Oct 07, 2020 2.308 2.390 2.292 2.340 13,234,452 +0.06(+2.52%)
Oct 06, 2020 2.390 2.460 2.275 2.283 18,120,412 -0.08(-3.49%)
Oct 05, 2020 2.360 2.397 2.312 2.365 11,211,364 +0.02(+0.75%)
Oct 02, 2020 2.345 2.445 2.325 2.348 17,361,600 -0.09(-3.89%)
Oct 01, 2020 2.522 2.562 2.422 2.442 18,210,660 -0.11(-4.22%)
Sep 30, 2020 2.562 2.690 2.515 2.550 24,312,252 -0.04(-1.45%)
Sep 29, 2020 2.500 2.663 2.482 2.587 20,973,712 +0.06(+2.58%)
Sep 28, 2020 2.540 2.565 2.388 2.522 27,002,348 +0.02(+0.70%)
Sep 25, 2020 2.297 2.546 2.275 2.505 30,060,400 +0.22(+9.63%)
Sep 24, 2020 2.428 2.453 2.252 2.285 31,747,348 -0.22(-8.96%)
Sep 23, 2020 2.650 2.715 2.480 2.510 42,557,528 -0.13(-4.92%)
Sep 22, 2020 2.612 2.792 2.475 2.640 138,834,144 +0.45(+20.69%)
Sep 21, 2020 2.337 2.400 2.095 2.188 30,522,076 -0.18(-7.60%)
Sep 18, 2020 2.300 2.442 2.228 2.368 69,630,000 +0.07(+2.93%)
Sep 17, 2020 2.143 2.442 2.103 2.300 67,927,632 +0.13(+5.99%)
Sep 16, 2020 1.758 2.260 1.758 2.170 77,227,568 +0.40(+22.43%)
Sep 15, 2020 1.715 1.815 1.670 1.772 22,887,784 +0.04(+2.60%)
Sep 14, 2020 1.700 1.750 1.607 1.728 40,432,968 +0.21(+13.46%)
Sep 11, 2020 1.565 1.583 1.468 1.522 24,244,400 -0.04(-2.25%)
Sep 10, 2020 1.663 1.738 1.548 1.558 62,232,632 -0.28(-15.24%)
Sep 09, 2020 1.990 1.998 1.827 1.837 36,028,720 -0.09(-4.55%)
Sep 08, 2020 1.887 2.070 1.870 1.925 39,265,172 +0.01(+0.65%)
Sep 04, 2020 1.945 1.980 1.792 1.913 30,647,600 -0.04(-2.17%)
Sep 03, 2020 1.970 2.112 1.810 1.955 57,339,032 +0.03(+1.43%)
Sep 02, 2020 1.950 2.013 1.778 1.927 51,984,616 +0.01(+0.78%)
Sep 01, 2020 1.825 1.955 1.692 1.913 92,727,616 +0.24(+14.52%)
Aug 31, 2020 1.442 1.788 1.423 1.670 151,796,752 +0.32(+23.93%)
Aug 28, 2020 1.325 1.391 1.304 1.347 16,947,600 +0.03(+2.67%)
Aug 27, 2020 1.278 1.345 1.255 1.312 13,538,228 +0.03(+2.74%)
Aug 26, 2020 1.242 1.305 1.230 1.278 11,116,416 +0.03(+2.61%)
Aug 25, 2020 1.220 1.312 1.220 1.245 11,994,712 +0.03(+2.26%)
Aug 24, 2020 1.275 1.282 1.140 1.218 18,340,584 -0.04(-3.18%)
Aug 21, 2020 1.150 1.400 1.149 1.258 42,570,000 +0.10(+9.11%)
Aug 20, 2020 1.155 1.170 1.127 1.153 9,761,008 -0.03(-2.33%)
Aug 19, 2020 1.200 1.210 1.160 1.180 10,450,332 -0.02(-1.87%)
Aug 18, 2020 1.153 1.218 1.109 1.202 15,337,748 +0.04(+3.89%)
Aug 17, 2020 1.195 1.195 1.139 1.157 9,483,480 -0.03(-2.53%)
Aug 14, 2020 1.150 1.208 1.136 1.188 13,898,400 +0.03(+2.37%)
Aug 13, 2020 1.130 1.177 1.125 1.160 8,508,032 +0.03(+2.65%)
Aug 12, 2020 1.100 1.157 1.090 1.130 12,230,264 +0.04(+3.91%)
Aug 11, 2020 1.107 1.143 1.085 1.087 12,555,216 +0.00(+0.46%)
Aug 10, 2020 1.050 1.143 1.045 1.083 18,246,800 +0.04(+4.09%)
Aug 07, 2020 1.097 1.100 1.015 1.040 13,364,000 -0.07(-6.09%)
Aug 06, 2020 1.150 1.165 1.095 1.107 7,598,896 -0.05(-4.32%)
Aug 05, 2020 1.125 1.190 1.060 1.157 19,699,132 +0.05(+4.51%)
Aug 04, 2020 1.032 1.185 1.032 1.107 41,440,600 +0.07(+6.75%)
Aug 03, 2020 1.008 1.062 0.9975 1.038 10,070,572 +0.04(+3.49%)
Jul 31, 2020 1.015 1.040 0.9975 1.002 7,518,000 -0.02(-2.20%)
Jul 30, 2020 1.000 1.058 0.9925 1.025 9,585,936 +0.01(+0.99%)
Jul 29, 2020 0.9850 1.045 0.9800 1.015 11,517,068 +0.03(+3.05%)
Jul 28, 2020 0.9900 1.012 0.9800 0.9850 18,218,364 -0.02(-1.75%)
Jul 27, 2020 1.005 1.030 0.9875 1.002 9,890,780 -0.01(-0.50%)
Jul 24, 2020 1.015 1.058 1.002 1.008 8,864,800 -0.02(-1.95%)
Jul 23, 2020 1.022 1.076 1.015 1.028 12,949,800 +0.00(+0.00%)
Jul 22, 2020 1.005 1.030 0.9800 1.028 10,094,188 +0.03(+2.49%)
Jul 21, 2020 0.9750 1.022 0.9700 1.002 13,363,692 +0.04(+4.16%)
Jul 20, 2020 0.9875 1.015 0.9425 0.9625 13,601,948 -0.03(-2.78%)
Jul 17, 2020 1.040 1.058 0.9845 0.9900 12,266,000 -0.05(-5.04%)
Jul 16, 2020 1.048 1.050 1.022 1.042 5,321,800 -0.01(-0.48%)
Jul 15, 2020 1.032 1.073 1.032 1.048 5,890,504 +0.03(+2.70%)
Jul 14, 2020 1.055 1.077 1.018 1.020 9,037,192 -0.04(-4.23%)
Jul 13, 2020 1.087 1.137 1.065 1.065 16,864,860 -0.02(-1.84%)
Jul 10, 2020 1.050 1.095 1.046 1.085 5,643,200 +0.03(+3.09%)
Jul 09, 2020 1.067 1.080 1.032 1.052 7,970,484 -0.01(-1.17%)
Jul 08, 2020 1.025 1.073 1.008 1.065 8,203,508 +0.04(+4.16%)
Jul 07, 2020 1.050 1.062 1.015 1.022 9,827,460 -0.04(-3.54%)
Jul 06, 2020 1.077 1.085 1.048 1.060 8,555,160 -0.01(-1.17%)
Jul 02, 2020 1.123 1.127 1.073 1.073 7,550,800 -0.04(-3.38%)
Jul 01, 2020 1.077 1.125 1.077 1.110 9,216,004 +0.03(+2.30%)
Jun 30, 2020 1.083 1.127 1.050 1.085 15,549,944 -0.01(-0.91%)
Jun 29, 2020 1.087 1.130 1.075 1.095 8,525,312 +0.01(+0.69%)
Jun 26, 2020 1.120 1.125 1.067 1.087 15,204,400 -0.03(-2.47%)
Jun 25, 2020 1.083 1.135 1.075 1.115 9,803,304 +0.01(+1.13%)
Jun 24, 2020 1.208 1.210 1.095 1.103 11,898,584 -0.10(-8.70%)
Jun 23, 2020 1.238 1.248 1.200 1.208 12,819,888 -0.01(-0.82%)
Jun 22, 2020 1.198 1.238 1.179 1.218 12,715,864 -0.00(-0.20%)
Jun 19, 2020 1.238 1.271 1.173 1.220 29,463,200 -0.02(-1.41%)
Jun 18, 2020 1.167 1.238 1.163 1.238 13,682,076 +0.05(+3.99%)
Jun 17, 2020 1.135 1.208 1.133 1.190 14,373,012 +0.03(+2.59%)
Jun 16, 2020 1.238 1.238 1.127 1.160 12,492,532 -0.01(-1.07%)
Jun 15, 2020 1.125 1.192 1.105 1.173 15,638,316 -0.01(-0.64%)
Jun 12, 2020 1.150 1.195 1.097 1.180 17,512,400 +0.09(+8.01%)
Jun 11, 2020 1.160 1.225 1.045 1.093 24,933,568 -0.18(-13.81%)
Jun 10, 2020 1.195 1.383 1.170 1.268 42,359,968 +0.03(+2.22%)
Jun 09, 2020 1.250 1.250 1.137 1.240 32,127,572 -0.03(-2.75%)
Jun 08, 2020 1.070 1.285 1.067 1.275 40,499,840 +0.24(+23.19%)
Jun 05, 2020 1.073 1.103 1.022 1.035 25,097,600 -0.08(-7.38%)
Jun 04, 2020 1.110 1.180 1.093 1.117 13,449,568 +0.01(+0.68%)
Jun 03, 2020 1.060 1.130 1.050 1.110 12,089,804 +0.07(+6.22%)
Jun 02, 2020 1.067 1.077 1.015 1.045 9,478,016 +0.01(+1.21%)
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.