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

GameStop Corp (NY: GME )

10.42 +0.11 (+1.07%)
Official Closing Price Updated: 7:00 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, 2021 38.41 39.18 37.02 37.10 5,575,856 -1.74(-4.47%)
Dec 30, 2021 37.75 40.00 37.50 38.83 6,237,900 +0.35(+0.91%)
Dec 29, 2021 36.96 38.87 35.53 38.48 8,140,992 +1.87(+5.10%)
Dec 28, 2021 36.88 39.35 36.60 36.62 5,324,716 -0.46(-1.25%)
Dec 27, 2021 38.00 38.16 35.00 37.08 6,454,248 -0.96(-2.52%)
Dec 23, 2021 38.50 38.75 36.51 38.03 4,222,164 -0.47(-1.21%)
Dec 22, 2021 39.58 39.79 38.03 38.50 4,177,696 -1.03(-2.61%)
Dec 21, 2021 39.27 40.06 38.78 39.53 5,711,404 +0.25(+0.62%)
Dec 20, 2021 38.30 39.92 37.42 39.28 7,308,256 +0.38(+0.96%)
Dec 17, 2021 35.94 39.64 34.83 38.91 17,246,620 +2.76(+7.64%)
Dec 16, 2021 38.23 38.61 35.53 36.15 8,646,056 -1.00(-2.69%)
Dec 15, 2021 36.87 38.00 35.52 37.15 11,039,344 +0.23(+0.61%)
Dec 14, 2021 32.75 37.59 32.38 36.92 26,028,388 +2.70(+7.90%)
Dec 13, 2021 40.08 40.22 33.77 34.22 21,908,808 -5.53(-13.92%)
Dec 10, 2021 39.96 40.58 37.00 39.75 18,107,652 +0.81(+2.09%)
Dec 09, 2021 41.75 43.17 37.75 38.94 20,308,272 -4.47(-10.30%)
Dec 08, 2021 44.15 45.06 42.99 43.41 10,332,152 -1.04(-2.34%)
Dec 07, 2021 43.80 45.49 42.63 44.45 7,881,272 +2.67(+6.40%)
Dec 06, 2021 41.50 43.34 40.80 41.78 8,905,472 -1.32(-3.06%)
Dec 03, 2021 45.25 45.98 39.76 43.10 16,387,760 -2.29(-5.05%)
Dec 02, 2021 46.25 46.86 43.27 45.39 8,344,144 +0.43(+0.96%)
Dec 01, 2021 49.85 50.03 44.25 44.96 9,407,940 -4.09(-8.34%)
Nov 30, 2021 50.02 50.99 47.00 49.05 6,879,252 -1.45(-2.87%)
Nov 29, 2021 51.00 51.98 50.23 50.50 4,425,328 +0.57(+1.15%)
Nov 26, 2021 52.02 52.93 49.80 49.93 4,941,108 -3.02(-5.69%)
Nov 24, 2021 54.31 56.00 52.00 52.95 5,237,552 -0.53(-0.99%)
Nov 23, 2021 60.96 63.05 53.14 53.48 13,381,572 -8.41(-13.59%)
Nov 22, 2021 57.62 62.41 57.44 61.89 17,487,252 +4.69(+8.19%)
Nov 19, 2021 52.28 57.35 52.06 57.20 12,174,028 +4.67(+8.89%)
Nov 18, 2021 52.56 52.54 52.16 52.53 4,017,896 +0.03(+0.06%)
Nov 17, 2021 51.58 54.42 51.50 52.50 5,403,376 +0.70(+1.36%)
Nov 16, 2021 52.26 53.14 50.91 51.80 4,801,276 -0.49(-0.94%)
Nov 15, 2021 50.97 52.88 50.42 52.28 5,859,484 +1.76(+3.48%)
Nov 12, 2021 50.53 51.34 49.47 50.52 3,712,252 -0.55(-1.09%)
Nov 11, 2021 50.00 52.02 49.54 51.08 4,313,948 +0.70(+1.40%)
Nov 10, 2021 50.53 50.38 5,216,076 -1.27(-2.47%)
Nov 09, 2021 55.50 55.87 51.11 51.65 7,363,528 -3.01(-5.51%)
Nov 08, 2021 53.12 56.26 53.00 54.66 8,618,112 +1.35(+2.53%)
Nov 05, 2021 55.16 55.25 52.25 53.31 7,242,868 -1.15(-2.11%)
Nov 04, 2021 55.50 57.24 52.89 54.46 11,621,668 -0.12(-0.22%)
Nov 03, 2021 53.50 63.92 52.06 54.58 45,055,024 +2.84(+5.48%)
Nov 02, 2021 49.84 52.98 47.92 51.75 15,463,492 +1.73(+3.45%)
Nov 01, 2021 45.63 52.14 46.98 50.02 19,765,452 +4.15(+9.03%)
Oct 29, 2021 45.70 46.44 44.54 45.88 9,175,880 +0.16(+0.36%)
Oct 28, 2021 43.79 45.78 43.75 45.71 6,781,532 +2.34(+5.38%)
Oct 27, 2021 45.00 45.77 43.08 43.38 4,425,060 -1.08(-2.43%)
Oct 26, 2021 43.34 44.46 8,703,064 +0.97(+2.22%)
Oct 25, 2021 42.35 43.70 41.81 43.49 5,765,924 +1.04(+2.46%)
Oct 22, 2021 44.52 44.87 41.95 42.45 11,201,772 -2.98(-6.55%)
Oct 21, 2021 46.18 47.67 45.15 45.43 9,580,820 -0.70(-1.52%)
Oct 20, 2021 46.58 47.00 45.49 46.13 9,103,800 -0.57(-1.22%)
Oct 19, 2021 47.25 48.05 46.10 46.70 8,275,024 +0.19(+0.41%)
Oct 18, 2021 45.73 47.47 45.64 46.51 6,351,736 +0.69(+1.49%)
Oct 15, 2021 46.00 46.74 45.22 45.82 4,799,912 -0.14(-0.30%)
Oct 14, 2021 45.94 47.55 45.65 45.96 6,701,980 -0.06(-0.12%)
Oct 13, 2021 44.58 47.05 44.00 46.02 7,716,800 +2.06(+4.69%)
Oct 12, 2021 45.12 45.45 43.45 43.95 4,926,144 -0.57(-1.28%)
Oct 11, 2021 43.25 47.12 43.25 44.52 10,733,116 +1.35(+3.14%)
Oct 08, 2021 43.12 43.93 42.78 43.17 3,272,828 +0.14(+0.33%)
Oct 07, 2021 43.00 43.80 42.64 43.03 4,633,084 +0.26(+0.61%)
Oct 06, 2021 42.52 43.24 41.45 42.77 4,798,456 -0.28(-0.64%)
Oct 05, 2021 42.80 43.29 41.67 43.05 5,260,888 +0.20(+0.48%)
Oct 04, 2021 43.99 44.24 42.69 42.84 4,769,220 -1.39(-3.14%)
Oct 01, 2021 44.85 44.87 43.06 44.23 6,204,556 +0.36(+0.82%)
Sep 30, 2021 43.75 46.36 41.70 43.87 12,695,900 -0.11(-0.26%)
Sep 29, 2021 45.02 46.12 43.65 43.98 7,595,420 -0.67(-1.50%)
Sep 28, 2021 47.00 47.70 44.50 44.65 7,068,744 -2.72(-5.74%)
Sep 27, 2021 46.48 48.01 46.47 47.37 5,876,836 +1.08(+2.33%)
Sep 24, 2021 47.75 47.93 46.03 46.29 6,743,036 -1.52(-3.18%)
Sep 23, 2021 48.08 48.94 47.65 47.81 6,717,068 +0.28(+0.58%)
Sep 22, 2021 47.41 48.38 46.57 47.53 9,020,408 +0.05(+0.10%)
Sep 21, 2021 49.84 49.84 46.50 47.49 10,526,612 -0.56(-1.17%)
Sep 20, 2021 50.00 50.71 46.14 48.05 15,754,848 -3.19(-6.23%)
Sep 17, 2021 52.01 53.12 50.20 51.24 15,802,696 -0.35(-0.68%)
Sep 16, 2021 50.58 54.14 50.29 51.59 12,213,104 +0.46(+0.90%)
Sep 15, 2021 49.25 51.22 48.44 51.13 9,229,332 +1.32(+2.65%)
Sep 14, 2021 50.16 51.16 48.75 49.81 8,558,320 -1.04(-2.05%)
Sep 13, 2021 48.44 52.22 47.88 50.85 17,326,220 +3.25(+6.82%)
Sep 10, 2021 49.60 50.54 47.50 47.60 12,171,780 -2.19(-4.40%)
Sep 09, 2021 45.02 50.50 44.50 49.80 30,028,640 +0.09(+0.19%)
Sep 08, 2021 50.47 51.72 47.67 49.70 20,495,556 -0.05(-0.10%)
Sep 07, 2021 51.56 52.48 49.02 49.75 9,996,532 -0.94(-1.85%)
Sep 03, 2021 53.01 54.07 49.71 50.69 10,656,020 -2.69(-5.04%)
Sep 02, 2021 53.47 53.70 51.58 53.38 7,414,308 +0.14(+0.26%)
Sep 01, 2021 56.00 57.86 52.01 53.24 17,796,748 -1.32(-2.41%)
Aug 31, 2021 53.17 55.58 52.91 54.56 14,279,696 +2.26(+4.32%)
Aug 30, 2021 51.25 54.55 50.76 52.30 13,224,956 +1.06(+2.07%)
Aug 27, 2021 51.92 53.25 50.01 51.24 12,923,216 -0.07(-0.13%)
Aug 26, 2021 50.17 54.25 49.75 51.30 24,926,404 +1.39(+2.79%)
Aug 25, 2021 51.66 56.56 48.25 49.91 51,427,900 -2.66(-5.06%)
Aug 24, 2021 41.57 56.25 41.29 52.57 58,467,048 +11.35(+27.53%)
Aug 23, 2021 40.59 41.82 39.89 41.22 5,354,732 +1.40(+3.51%)
Aug 20, 2021 38.45 40.02 38.31 39.83 4,619,432 +1.60(+4.19%)
Aug 19, 2021 39.19 39.50 37.70 38.23 4,783,492 -1.04(-2.64%)
Aug 18, 2021 40.81 41.40 39.19 39.26 5,636,928 -1.62(-3.97%)
Aug 17, 2021 40.30 42.37 40.30 40.89 4,860,452 -0.09(-0.23%)
Aug 16, 2021 40.25 42.47 39.79 40.98 6,293,872 +0.35(+0.87%)
Aug 13, 2021 40.12 40.89 39.35 40.63 4,059,004 +0.04(+0.10%)
Aug 12, 2021 39.97 41.07 39.33 40.59 5,275,256 +0.89(+2.25%)
Aug 11, 2021 39.61 39.76 38.66 39.70 3,774,768 -0.07(-0.17%)
Aug 10, 2021 40.34 41.73 38.84 39.76 6,488,964 -0.52(-1.29%)
Aug 09, 2021 37.95 41.18 37.67 40.28 8,989,224 +2.34(+6.17%)
Aug 06, 2021 38.65 39.12 37.58 37.94 5,410,772 -0.42(-1.09%)
Aug 05, 2021 37.00 39.40 36.30 38.36 9,640,356 +1.66(+4.52%)
Aug 04, 2021 38.18 39.45 36.42 36.70 9,561,932 -1.49(-3.90%)
Aug 03, 2021 39.19 39.72 37.05 38.19 57,786,824 -1.23(-3.11%)
Aug 02, 2021 40.50 40.90 38.77 39.41 10,122,564 -0.87(-2.15%)
Jul 30, 2021 41.25 41.80 39.72 40.28 9,508,476 -0.94(-2.27%)
Jul 29, 2021 42.65 43.47 41.13 41.22 8,948,916 -1.06(-2.52%)
Jul 28, 2021 43.93 44.28 41.07 42.28 16,391,080 -2.35(-5.28%)
Jul 27, 2021 45.75 46.25 44.16 44.63 4,845,712 -1.35(-2.94%)
Jul 26, 2021 45.09 46.51 44.69 45.98 5,036,352 +0.89(+1.98%)
Jul 23, 2021 45.25 45.40 43.46 45.09 5,264,672 +0.38(+0.84%)
Jul 22, 2021 46.33 46.92 44.04 44.71 5,647,004 -1.74(-3.75%)
Jul 21, 2021 46.95 48.88 45.53 46.45 8,909,412 -1.34(-2.81%)
Jul 20, 2021 43.48 48.41 43.11 47.80 12,389,404 +4.42(+10.20%)
Jul 19, 2021 40.78 44.00 40.30 43.37 9,747,552 +1.11(+2.63%)
Jul 16, 2021 42.54 44.87 41.58 42.26 13,151,728 +0.55(+1.33%)
Jul 15, 2021 40.00 43.00 39.50 41.70 17,178,360 -0.20(-0.48%)
Jul 14, 2021 45.12 45.59 41.27 41.91 15,496,928 -3.11(-6.91%)
Jul 13, 2021 46.92 47.20 44.75 45.02 9,574,336 -2.30(-4.86%)
Jul 12, 2021 47.85 49.44 46.85 47.31 6,538,604 -0.49(-1.04%)
Jul 09, 2021 47.72 48.70 46.69 47.81 6,331,704 -0.04(-0.08%)
Jul 08, 2021 44.96 48.55 44.88 47.84 11,412,184 +0.18(+0.38%)
Jul 07, 2021 49.00 49.38 44.39 47.66 16,940,980 -2.23(-4.46%)
Jul 06, 2021 51.00 51.19 48.43 49.89 11,066,124 -0.82(-1.61%)
Jul 02, 2021 51.20 51.36 49.12 50.71 10,410,916 -0.38(-0.75%)
Jul 01, 2021 53.35 54.21 50.50 51.09 10,956,628 -2.44(-4.57%)
Jun 30, 2021 52.42 53.82 51.73 53.53 10,141,272 +0.81(+1.55%)
Jun 29, 2021 53.40 53.80 52.00 52.72 9,910,544 -0.59(-1.11%)
Jun 28, 2021 52.81 56.11 52.55 53.31 19,492,924 +0.94(+1.79%)
Jun 25, 2021 53.50 53.55 49.62 52.38 50,771,516 -0.70(-1.32%)
Jun 24, 2021 55.29 56.86 52.90 53.08 15,431,508 -1.76(-3.21%)
Jun 23, 2021 55.36 55.64 53.53 54.84 14,201,536 -0.27(-0.48%)
Jun 22, 2021 54.43 56.46 52.29 55.10 32,775,040 +5.01(+10.00%)
Jun 21, 2021 54.24 54.60 49.25 50.09 20,463,200 -3.36(-6.29%)
Jun 18, 2021 54.97 55.87 53.25 53.45 17,281,404 -2.44(-4.37%)
Jun 17, 2021 56.00 58.41 55.37 55.90 18,414,612 +0.16(+0.28%)
Jun 16, 2021 53.81 57.18 52.25 55.74 22,211,148 +0.12(+0.21%)
Jun 15, 2021 56.59 57.31 52.00 55.62 29,177,656 -1.73(-3.02%)
Jun 14, 2021 59.12 59.50 54.80 57.36 28,456,680 -0.98(-1.67%)
Jun 11, 2021 55.59 60.28 51.53 58.34 62,323,500 +3.24(+5.88%)
Jun 10, 2021 70.50 72.00 52.75 55.10 92,967,072 -20.54(-27.16%)
Jun 09, 2021 75.78 81.96 72.88 75.64 53,502,940 +0.64(+0.85%)
Jun 08, 2021 73.00 86.17 70.25 75.00 69,682,200 +5.00(+7.14%)
Jun 07, 2021 64.50 70.50 63.80 70.00 24,158,452 +7.91(+12.74%)
Jun 04, 2021 64.00 66.25 61.44 62.09 14,550,136 -2.45(-3.80%)
Jun 03, 2021 66.43 68.61 60.53 64.55 31,975,968 -6.02(-8.52%)
Jun 02, 2021 62.22 73.50 61.08 70.56 64,040,224 +8.30(+13.34%)
Jun 01, 2021 58.37 63.74 56.77 62.26 38,346,888 +6.76(+12.17%)
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%)
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.