Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GameStop Corp (NY: GME )

10.38 +0.07 (+0.68%)
Streaming Delayed Price Updated: 1:43 PM EDT, Apr 19, 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 (%)
Dec 31, 2019 1.520 1.597 1.498 1.520 17,290,400 -0.01(-0.82%)
Dec 30, 2019 1.470 1.560 1.440 1.532 17,928,608 +0.06(+3.90%)
Dec 27, 2019 1.355 1.495 1.347 1.475 44,164,800 +0.12(+9.26%)
Dec 26, 2019 1.367 1.377 1.310 1.350 17,057,596 -0.01(-0.74%)
Dec 24, 2019 1.413 1.417 1.360 1.360 13,582,000 -0.04(-3.03%)
Dec 23, 2019 1.512 1.518 1.385 1.403 25,130,740 -0.09(-6.34%)
Dec 20, 2019 1.515 1.555 1.490 1.498 21,938,400 -0.02(-1.16%)
Dec 19, 2019 1.552 1.560 1.508 1.515 17,807,916 -0.03(-1.62%)
Dec 18, 2019 1.515 1.567 1.482 1.540 21,056,428 +0.03(+1.65%)
Dec 17, 2019 1.375 1.520 1.373 1.515 16,565,436 +0.14(+10.18%)
Dec 16, 2019 1.347 1.397 1.347 1.375 17,627,612 +0.01(+0.92%)
Dec 13, 2019 1.367 1.405 1.309 1.363 21,756,000 -0.03(-2.33%)
Dec 12, 2019 1.365 1.427 1.353 1.395 25,549,056 +0.01(+0.90%)
Dec 11, 2019 1.312 1.452 1.295 1.383 78,071,376 -0.24(-15.05%)
Dec 10, 2019 1.573 1.635 1.530 1.627 38,390,820 +0.04(+2.84%)
Dec 09, 2019 1.663 1.730 1.548 1.583 25,002,368 -0.09(-5.24%)
Dec 06, 2019 1.597 1.670 1.597 1.670 19,029,200 +0.07(+4.37%)
Dec 05, 2019 1.580 1.630 1.559 1.600 17,525,656 -0.01(-0.47%)
Dec 04, 2019 1.542 1.623 1.530 1.607 11,489,692 +0.08(+5.07%)
Dec 03, 2019 1.510 1.545 1.482 1.530 8,864,788 -0.01(-0.81%)
Dec 02, 2019 1.587 1.615 1.522 1.542 8,242,504 -0.04(-2.68%)
Nov 29, 2019 1.583 1.597 1.559 1.585 5,475,600 -0.00(-0.16%)
Nov 27, 2019 1.525 1.597 1.505 1.587 12,124,400 +0.06(+4.10%)
Nov 26, 2019 1.508 1.565 1.502 1.525 10,594,700 +0.02(+1.16%)
Nov 25, 2019 1.417 1.515 1.407 1.508 10,979,552 +0.09(+6.54%)
Nov 22, 2019 1.397 1.462 1.375 1.415 13,976,000 +0.04(+2.91%)
Nov 21, 2019 1.365 1.395 1.337 1.375 11,136,084 +0.01(+0.73%)
Nov 20, 2019 1.385 1.385 1.340 1.365 10,666,788 -0.01(-0.73%)
Nov 19, 2019 1.393 1.415 1.363 1.375 13,442,092 -0.03(-2.14%)
Nov 18, 2019 1.462 1.462 1.403 1.405 11,983,576 -0.06(-4.42%)
Nov 15, 2019 1.500 1.502 1.462 1.470 8,664,000 -0.03(-1.67%)
Nov 14, 2019 1.488 1.528 1.475 1.495 6,834,936 +0.01(+0.67%)
Nov 13, 2019 1.478 1.492 1.452 1.485 6,135,664 +0.01(+0.34%)
Nov 12, 2019 1.508 1.518 1.468 1.480 7,337,940 -0.02(-1.66%)
Nov 11, 2019 1.512 1.522 1.442 1.505 12,437,792 -0.02(-1.15%)
Nov 08, 2019 1.542 1.570 1.512 1.522 7,874,800 -0.03(-2.09%)
Nov 07, 2019 1.545 1.580 1.510 1.555 12,517,132 +0.03(+2.13%)
Nov 06, 2019 1.475 1.548 1.455 1.522 16,513,116 +0.04(+3.05%)
Nov 05, 2019 1.470 1.550 1.465 1.478 13,493,296 +0.02(+1.03%)
Nov 04, 2019 1.475 1.505 1.442 1.462 14,451,952 +0.00(+0.17%)
Nov 01, 2019 1.363 1.500 1.357 1.460 20,841,200 +0.10(+7.35%)
Oct 31, 2019 1.407 1.420 1.327 1.360 17,434,288 -0.07(-5.06%)
Oct 30, 2019 1.440 1.458 1.380 1.433 14,957,936 -0.02(-1.38%)
Oct 29, 2019 1.552 1.562 1.445 1.452 15,675,112 -0.10(-6.14%)
Oct 28, 2019 1.595 1.623 1.542 1.548 11,418,976 -0.04(-2.52%)
Oct 25, 2019 1.580 1.607 1.562 1.587 10,581,600 -0.02(-1.09%)
Oct 24, 2019 1.625 1.637 1.508 1.605 17,104,500 -0.00(-0.16%)
Oct 23, 2019 1.583 1.655 1.558 1.607 16,292,528 +0.01(+0.63%)
Oct 22, 2019 1.482 1.610 1.482 1.597 16,706,928 +0.11(+7.76%)
Oct 21, 2019 1.495 1.540 1.455 1.482 14,447,248 -0.00(-0.17%)
Oct 18, 2019 1.508 1.512 1.442 1.485 12,788,400 -0.02(-1.49%)
Oct 17, 2019 1.472 1.512 1.450 1.508 14,564,448 +0.04(+2.55%)
Oct 16, 2019 1.395 1.478 1.395 1.470 15,539,152 +0.07(+4.81%)
Oct 15, 2019 1.400 1.478 1.397 1.403 25,404,472 +0.01(+0.54%)
Oct 14, 2019 1.330 1.397 1.305 1.395 21,621,524 +0.05(+3.91%)
Oct 11, 2019 1.285 1.373 1.285 1.343 23,643,200 +0.08(+6.34%)
Oct 10, 2019 1.255 1.288 1.240 1.262 21,036,908 +0.01(+1.20%)
Oct 09, 2019 1.312 1.325 1.240 1.248 23,461,572 -0.06(-4.59%)
Oct 08, 2019 1.357 1.360 1.290 1.308 19,293,640 -0.06(-4.74%)
Oct 07, 2019 1.370 1.395 1.353 1.373 17,757,904 -0.01(-1.08%)
Oct 04, 2019 1.357 1.390 1.343 1.387 16,936,800 +0.03(+2.40%)
Oct 03, 2019 1.325 1.370 1.308 1.355 17,750,272 +0.02(+1.88%)
Oct 02, 2019 1.387 1.388 1.310 1.330 33,859,548 -0.06(-4.66%)
Oct 01, 2019 1.410 1.454 1.373 1.395 26,371,796 +0.02(+1.09%)
Sep 30, 2019 1.357 1.410 1.350 1.380 37,452,716 +0.04(+3.37%)
Sep 27, 2019 1.312 1.363 1.305 1.335 22,200,800 +0.01(+1.14%)
Sep 26, 2019 1.298 1.335 1.270 1.320 24,434,168 +0.02(+1.54%)
Sep 25, 2019 1.272 1.387 1.270 1.300 48,680,112 +0.05(+3.79%)
Sep 24, 2019 1.285 1.375 1.245 1.252 52,588,392 -0.00(-0.20%)
Sep 23, 2019 1.170 1.300 1.153 1.255 49,976,692 +0.08(+6.81%)
Sep 20, 2019 1.147 1.200 1.125 1.175 46,519,600 +0.06(+5.86%)
Sep 19, 2019 1.160 1.167 1.105 1.110 31,472,576 -0.04(-3.48%)
Sep 18, 2019 1.083 1.173 1.083 1.150 39,195,396 +0.07(+6.24%)
Sep 17, 2019 1.075 1.085 1.032 1.083 25,664,332 -0.00(-0.46%)
Sep 16, 2019 1.075 1.117 1.067 1.087 27,046,988 -0.02(-1.36%)
Sep 13, 2019 1.155 1.192 1.093 1.103 30,648,400 -0.04(-3.71%)
Sep 12, 2019 1.150 1.202 1.107 1.145 35,634,964 -0.00(-0.22%)
Sep 11, 2019 1.048 1.238 0.9925 1.147 136,014,352 -0.12(-9.82%)
Sep 10, 2019 1.218 1.275 1.127 1.272 66,497,148 +0.08(+6.93%)
Sep 09, 2019 1.087 1.230 1.087 1.190 58,308,036 +0.11(+10.44%)
Sep 06, 2019 1.060 1.090 1.035 1.077 26,806,000 +0.02(+1.89%)
Sep 05, 2019 1.020 1.060 1.018 1.058 27,567,828 +0.06(+6.28%)
Sep 04, 2019 0.9700 1.000 0.9625 0.9950 16,925,308 +0.04(+4.46%)
Sep 03, 2019 0.9925 1.018 0.9150 0.9525 36,177,720 -0.04(-4.03%)
Aug 30, 2019 1.065 1.090 0.9800 0.9925 42,543,600 -0.07(-6.15%)
Aug 29, 2019 0.9825 1.073 0.9375 1.058 53,457,648 +0.09(+9.02%)
Aug 28, 2019 0.9250 0.9925 0.9175 0.9700 25,781,048 +0.04(+4.86%)
Aug 27, 2019 0.9675 0.9825 0.9200 0.9250 22,804,972 -0.03(-3.14%)
Aug 26, 2019 0.9300 1.010 0.9113 0.9550 41,317,664 +0.04(+4.66%)
Aug 23, 2019 0.9600 0.9750 0.8900 0.9125 34,702,400 -0.06(-5.68%)
Aug 22, 2019 0.9925 1.062 0.9300 0.9675 116,717,616 +0.08(+9.32%)
Aug 21, 2019 0.8750 0.9050 0.8600 0.8850 23,879,892 +0.03(+3.51%)
Aug 20, 2019 0.8375 0.8650 0.8200 0.8550 17,040,016 +0.01(+1.18%)
Aug 19, 2019 0.8425 0.8675 0.8350 0.8450 11,550,420 +0.02(+1.81%)
Aug 16, 2019 0.8125 0.8400 0.8025 0.8300 12,522,800 +0.03(+3.43%)
Aug 15, 2019 0.8300 0.8525 0.7875 0.8025 23,549,972 -0.03(-3.31%)
Aug 14, 2019 0.8475 0.8550 0.7975 0.8300 24,327,712 -0.04(-4.32%)
Aug 13, 2019 0.8700 0.9400 0.8675 0.8675 18,020,684 -0.01(-1.14%)
Aug 12, 2019 0.8950 0.9050 0.8600 0.8775 9,391,896 -0.02(-2.23%)
Aug 09, 2019 0.9575 0.9650 0.8975 0.8975 12,317,200 -0.08(-7.71%)
Aug 08, 2019 0.9600 0.9775 0.9425 0.9725 9,222,504 +0.02(+2.10%)
Aug 07, 2019 0.9350 0.9613 0.9150 0.9525 23,424,312 +0.00(+0.00%)
Aug 06, 2019 0.9325 0.9550 0.9075 0.9525 20,629,772 +0.03(+2.70%)
Aug 05, 2019 0.9300 0.9375 0.8938 0.9275 22,686,864 -0.02(-1.85%)
Aug 02, 2019 0.9575 0.9725 0.9375 0.9450 14,378,400 -0.02(-1.56%)
Aug 01, 2019 1.005 1.015 0.9450 0.9600 22,380,832 -0.04(-4.48%)
Jul 31, 2019 1.008 1.045 1.000 1.005 20,835,676 -0.00(-0.25%)
Jul 30, 2019 1.025 1.032 0.9750 1.008 21,089,160 -0.02(-2.18%)
Jul 29, 2019 1.005 1.040 1.005 1.030 17,277,492 +0.03(+2.74%)
Jul 26, 2019 1.000 1.020 0.9900 1.002 12,836,000 +0.01(+0.75%)
Jul 25, 2019 1.025 1.080 0.9925 0.9950 23,159,968 -0.03(-2.45%)
Jul 24, 2019 1.020 1.050 1.012 1.020 24,082,452 -0.00(-0.24%)
Jul 23, 2019 1.038 1.050 0.9950 1.022 30,813,988 -0.01(-1.21%)
Jul 22, 2019 1.083 1.100 1.030 1.035 21,954,820 -0.05(-4.17%)
Jul 19, 2019 1.055 1.104 1.055 1.080 43,785,600 +0.03(+2.86%)
Jul 18, 2019 1.097 1.105 1.030 1.050 34,354,852 -0.04(-4.11%)
Jul 17, 2019 1.157 1.161 1.083 1.095 30,564,192 -0.06(-5.60%)
Jul 16, 2019 1.190 1.202 1.157 1.160 23,880,896 -0.03(-2.32%)
Jul 15, 2019 1.218 1.222 1.188 1.188 12,274,080 -0.04(-3.26%)
Jul 12, 2019 1.215 1.232 1.201 1.228 17,569,200 +0.02(+1.45%)
Jul 11, 2019 1.245 1.252 1.183 1.210 67,113,000 -0.08(-6.56%)
Jul 10, 2019 1.337 1.343 1.292 1.295 43,409,332 -0.03(-2.45%)
Jul 09, 2019 1.370 1.387 1.320 1.327 46,884,660 -0.04(-2.57%)
Jul 08, 2019 1.375 1.383 1.355 1.363 26,370,276 -0.02(-1.27%)
Jul 05, 2019 1.325 1.410 1.317 1.380 51,578,400 +0.05(+3.95%)
Jul 03, 2019 1.353 1.357 1.317 1.327 10,248,400 -0.02(-1.30%)
Jul 02, 2019 1.337 1.363 1.330 1.345 22,573,856 +0.00(+0.37%)
Jul 01, 2019 1.383 1.393 1.335 1.340 17,302,716 -0.03(-2.01%)
Jun 28, 2019 1.383 1.395 1.360 1.367 15,585,200 -0.02(-1.26%)
Jun 27, 2019 1.365 1.397 1.357 1.385 15,023,168 +0.02(+1.28%)
Jun 26, 2019 1.367 1.380 1.345 1.367 14,207,176 +0.00(+0.37%)
Jun 25, 2019 1.335 1.383 1.330 1.363 12,341,612 +0.02(+1.49%)
Jun 24, 2019 1.353 1.367 1.320 1.343 19,293,304 -0.01(-0.92%)
Jun 21, 2019 1.380 1.380 1.327 1.355 35,817,200 -0.03(-1.99%)
Jun 20, 2019 1.415 1.423 1.380 1.383 15,734,512 -0.02(-1.78%)
Jun 19, 2019 1.438 1.438 1.403 1.407 11,888,084 -0.03(-1.75%)
Jun 18, 2019 1.427 1.458 1.417 1.433 16,270,360 +0.01(+0.53%)
Jun 17, 2019 1.407 1.452 1.400 1.425 14,745,880 +0.02(+1.24%)
Jun 14, 2019 1.425 1.456 1.403 1.407 21,218,400 -0.02(-1.23%)
Jun 13, 2019 1.387 1.433 1.371 1.425 23,363,268 +0.05(+3.64%)
Jun 12, 2019 1.420 1.450 1.375 1.375 19,657,196 -0.05(-3.85%)
Jun 11, 2019 1.383 1.462 1.373 1.430 53,695,364 +0.07(+5.15%)
Jun 10, 2019 1.343 1.387 1.323 1.360 75,705,944 +0.11(+8.37%)
Jun 07, 2019 1.282 1.308 1.246 1.255 42,365,200 -0.03(-2.14%)
Jun 06, 2019 1.245 1.282 1.210 1.282 54,228,936 +0.02(+1.79%)
Jun 05, 2019 1.373 1.397 1.177 1.260 157,404,192 -0.70(-35.55%)
Jun 04, 2019 1.895 1.962 1.880 1.955 39,526,716 +0.09(+4.69%)
Jun 03, 2019 1.895 1.913 1.855 1.867 20,909,140 -0.03(-1.45%)
May 31, 2019 1.867 1.915 1.830 1.895 15,932,800 -0.00(-0.26%)
May 30, 2019 1.893 1.925 1.883 1.900 9,948,876 +0.01(+0.40%)
May 29, 2019 1.933 1.938 1.847 1.893 15,319,276 -0.04(-2.20%)
May 28, 2019 1.962 1.998 1.935 1.935 10,181,680 -0.02(-1.02%)
May 24, 2019 1.927 1.965 1.927 1.955 9,268,400 +0.03(+1.56%)
May 23, 2019 1.952 1.965 1.917 1.925 14,683,540 -0.05(-2.53%)
May 22, 2019 2.018 2.020 1.940 1.975 18,064,500 -0.06(-2.83%)
May 21, 2019 2.018 2.035 1.972 2.033 22,788,400 +0.02(+0.87%)
May 20, 2019 2.115 2.130 1.995 2.015 20,168,332 -0.14(-6.39%)
May 17, 2019 2.135 2.195 2.135 2.152 7,868,800 -0.02(-0.69%)
May 16, 2019 2.185 2.210 2.160 2.167 7,003,936 -0.00(-0.23%)
May 15, 2019 2.110 2.178 2.110 2.172 9,014,052 +0.04(+1.88%)
May 14, 2019 2.080 2.138 2.060 2.132 10,451,432 +0.07(+3.27%)
May 13, 2019 2.083 2.092 2.042 2.065 12,170,876 -0.06(-2.59%)
May 10, 2019 2.130 2.145 2.090 2.120 9,206,000 -0.01(-0.47%)
May 09, 2019 2.150 2.163 2.119 2.130 9,353,736 -0.04(-1.96%)
May 08, 2019 2.188 2.211 2.163 2.172 8,249,560 -0.02(-0.91%)
May 07, 2019 2.192 2.230 2.171 2.192 10,366,324 -0.02(-0.90%)
May 06, 2019 2.212 2.230 2.165 2.212 9,625,712 -0.03(-1.34%)
May 03, 2019 2.203 2.248 2.192 2.243 8,718,400 +0.05(+2.28%)
May 02, 2019 2.127 2.208 2.127 2.192 12,468,436 +0.06(+3.06%)
May 01, 2019 2.165 2.197 2.118 2.127 14,155,820 -0.04(-1.62%)
Apr 30, 2019 2.200 2.212 2.163 2.163 12,830,688 -0.03(-1.26%)
Apr 29, 2019 2.223 2.225 2.176 2.190 10,192,972 -0.03(-1.46%)
Apr 26, 2019 2.232 2.257 2.220 2.223 9,226,800 -0.01(-0.67%)
Apr 25, 2019 2.248 2.250 2.179 2.237 10,508,048 -0.02(-0.67%)
Apr 24, 2019 2.225 2.265 2.223 2.252 16,422,496 +0.03(+1.35%)
Apr 23, 2019 2.160 2.241 2.160 2.223 17,809,336 +0.06(+2.77%)
Apr 22, 2019 2.188 2.204 2.132 2.163 25,114,640 -0.03(-1.37%)
Apr 18, 2019 2.215 2.257 2.185 2.192 15,256,400 -0.04(-1.90%)
Apr 17, 2019 2.277 2.280 2.188 2.235 15,684,376 -0.04(-1.54%)
Apr 16, 2019 2.250 2.288 2.237 2.270 18,879,960 +0.04(+1.57%)
Apr 15, 2019 2.317 2.337 2.203 2.235 22,109,592 -0.10(-4.08%)
Apr 12, 2019 2.447 2.458 2.322 2.330 19,114,000 -0.11(-4.51%)
Apr 11, 2019 2.495 2.495 2.435 2.440 10,180,784 -0.05(-2.11%)
Apr 10, 2019 2.470 2.502 2.470 2.493 11,229,728 +0.04(+1.53%)
Apr 09, 2019 2.462 2.500 2.453 2.455 11,913,920 -0.03(-1.21%)
Apr 08, 2019 2.447 2.520 2.433 2.485 18,198,820 +0.02(+0.81%)
Apr 05, 2019 2.490 2.502 2.447 2.465 22,976,000 -0.04(-1.69%)
Apr 04, 2019 2.435 2.515 2.413 2.507 31,670,524 +0.10(+4.15%)
Apr 03, 2019 2.215 2.507 2.205 2.408 106,373,448 -0.12(-4.65%)
Apr 02, 2019 2.592 2.603 2.522 2.525 34,499,520 -0.07(-2.60%)
Apr 01, 2019 2.572 2.605 2.510 2.592 17,662,376 +0.05(+2.07%)
Mar 29, 2019 2.553 2.590 2.538 2.540 11,676,000 -0.01(-0.29%)
Mar 28, 2019 2.590 2.623 2.518 2.547 12,487,736 -0.02(-0.97%)
Mar 27, 2019 2.592 2.635 2.562 2.572 10,420,952 -0.02(-0.58%)
Mar 26, 2019 2.527 2.609 2.522 2.587 14,140,212 +0.05(+2.07%)
Mar 25, 2019 2.615 2.623 2.518 2.535 17,944,796 -0.08(-2.97%)
Mar 22, 2019 2.663 2.665 2.610 2.612 13,156,000 -0.03(-0.95%)
Mar 21, 2019 2.618 2.683 2.587 2.638 12,819,072 +0.01(+0.48%)
Mar 20, 2019 2.740 2.740 2.600 2.625 16,415,640 -0.12(-4.20%)
Mar 19, 2019 2.768 2.810 2.725 2.740 12,359,360 -0.03(-0.99%)
Mar 18, 2019 2.772 2.792 2.745 2.768 9,804,932 +0.00(+0.09%)
Mar 15, 2019 2.748 2.780 2.725 2.765 14,149,600 +0.03(+1.00%)
Mar 14, 2019 2.828 2.835 2.725 2.737 11,358,276 -0.06(-2.23%)
Mar 13, 2019 2.790 2.814 2.773 2.800 9,052,913 +0.03(+0.96%)
Mar 12, 2019 2.727 2.793 2.715 2.773 8,949,070 +0.05(+1.86%)
Mar 11, 2019 2.655 2.727 2.633 2.723 11,171,541 +0.07(+2.64%)
Mar 08, 2019 2.677 2.713 2.599 2.652 25,523,974 -0.15(-5.35%)
Mar 07, 2019 2.795 2.819 2.766 2.802 7,491,383 +0.01(+0.26%)
Mar 06, 2019 2.819 2.868 2.795 2.795 13,701,159 -0.01(-0.35%)
Mar 05, 2019 2.921 2.926 2.747 2.805 22,899,046 +0.01(+0.26%)
Mar 04, 2019 2.851 2.865 2.773 2.798 9,193,180 -0.04(-1.53%)
Mar 01, 2019 2.873 2.904 2.841 2.841 7,862,820 +0.01(+0.43%)
Feb 28, 2019 2.827 2.868 2.802 2.829 11,663,595 +0.01(+0.26%)
Feb 27, 2019 2.819 2.885 2.810 2.822 14,050,358 +0.01(+0.26%)
Feb 26, 2019 2.790 2.831 2.781 2.815 8,922,622 +0.02(+0.78%)
Feb 25, 2019 2.752 2.853 2.752 2.793 14,865,759 +0.04(+1.58%)
Feb 22, 2019 2.665 2.752 2.665 2.749 13,438,590 +0.08(+3.08%)
Feb 21, 2019 2.715 2.730 2.662 2.667 10,293,595 -0.04(-1.52%)
Feb 20, 2019 2.715 2.732 2.696 2.708 12,239,965 +0.00(+0.00%)
Feb 19, 2019 2.771 2.773 2.691 2.708 13,671,042 -0.06(-2.01%)
Feb 15, 2019 2.740 2.766 2.727 2.764 9,147,373 +0.02(+0.88%)
Feb 14, 2019 2.749 2.761 2.718 2.740 10,208,978 -0.03(-1.22%)
Feb 13, 2019 2.795 2.839 2.752 2.773 8,820,470 -0.02(-0.69%)
Feb 12, 2019 2.732 2.802 2.732 2.793 11,073,007 +0.06(+2.21%)
Feb 11, 2019 2.752 2.754 2.698 2.732 7,930,472 -0.01(-0.44%)
Feb 08, 2019 2.754 2.778 2.735 2.744 7,450,489 -0.03(-1.05%)
Feb 07, 2019 2.756 2.802 2.715 2.773 8,358,485 -0.01(-0.35%)
Feb 06, 2019 2.810 2.829 2.756 2.783 14,390,446 -0.07(-2.38%)
Feb 05, 2019 2.747 2.856 2.744 2.851 17,657,300 +0.10(+3.69%)
Feb 04, 2019 2.718 2.776 2.660 2.749 17,663,520 +0.03(+1.16%)
Feb 01, 2019 2.735 2.764 2.703 2.718 14,381,533 -0.02(-0.88%)
Jan 31, 2019 2.701 2.788 2.684 2.742 25,019,368 +0.03(+1.25%)
Jan 30, 2019 2.720 2.749 2.686 2.708 25,426,546 -0.02(-0.71%)
Jan 29, 2019 2.996 3.022 2.686 2.727 135,874,640 -1.02(-27.23%)
Jan 28, 2019 3.806 3.818 3.625 3.748 12,344,566 -0.10(-2.52%)
Jan 25, 2019 3.859 3.883 3.803 3.845 7,920,720 +0.02(+0.63%)
Jan 24, 2019 3.743 3.820 3.733 3.820 5,297,928 +0.08(+2.07%)
Jan 23, 2019 3.702 3.765 3.658 3.743 7,597,100 +0.05(+1.38%)
Jan 22, 2019 3.823 3.845 3.666 3.692 13,187,672 -0.16(-4.14%)
Jan 18, 2019 3.874 4.086 3.840 3.852 35,348,364 +0.04(+1.01%)
Jan 17, 2019 3.745 3.825 3.699 3.813 7,208,566 +0.02(+0.57%)
Jan 16, 2019 3.765 3.842 3.719 3.791 8,241,027 +0.04(+0.97%)
Jan 15, 2019 3.772 3.782 3.673 3.755 9,215,281 -0.03(-0.70%)
Jan 14, 2019 3.830 3.903 3.765 3.782 14,933,494 -0.05(-1.32%)
Jan 11, 2019 3.835 3.881 3.812 3.832 10,007,188 -0.03(-0.69%)
Jan 10, 2019 3.806 3.869 3.753 3.859 12,013,469 -0.00(-0.13%)
Jan 09, 2019 3.830 3.963 3.801 3.864 14,700,488 +0.04(+1.08%)
Jan 08, 2019 3.748 3.842 3.663 3.823 14,242,445 +0.08(+2.13%)
Jan 07, 2019 3.654 3.823 3.612 3.743 19,512,388 +0.06(+1.58%)
Jan 04, 2019 3.392 3.697 3.313 3.685 49,279,520 +0.55(+17.50%)
Jan 03, 2019 3.139 3.206 3.068 3.136 7,238,960 -0.02(-0.77%)
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.