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

GameStop Corp (NY: GME )

11.90 +0.69 (+6.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Jan 02, 2019 3.010 3.187 3.003 3.160 8,785,084 +0.11(+3.57%)
Dec 31, 2018 2.981 3.064 2.975 3.051 11,540,711 +0.08(+2.77%)
Dec 28, 2018 2.952 3.020 2.904 2.969 8,380,198 +0.02(+0.82%)
Dec 27, 2018 2.960 2.962 2.812 2.945 7,586,170 -0.05(-1.77%)
Dec 26, 2018 2.834 2.998 2.795 2.998 9,943,287 +0.18(+6.26%)
Dec 24, 2018 2.894 2.906 2.815 2.822 5,494,296 -0.07(-2.42%)
Dec 21, 2018 2.996 3.066 2.845 2.892 18,291,852 -0.11(-3.78%)
Dec 20, 2018 3.047 3.129 2.952 3.006 11,047,316 -0.04(-1.19%)
Dec 19, 2018 3.085 3.139 3.027 3.042 10,032,945 -0.04(-1.18%)
Dec 18, 2018 3.059 3.148 3.049 3.078 10,731,918 +0.02(+0.63%)
Dec 17, 2018 3.061 3.168 3.035 3.059 9,328,894 -0.03(-0.86%)
Dec 14, 2018 3.068 3.143 3.068 3.085 6,880,588 -0.01(-0.23%)
Dec 13, 2018 3.201 3.230 3.064 3.093 10,076,933 -0.11(-3.33%)
Dec 12, 2018 3.158 3.272 3.139 3.199 7,518,104 +0.07(+2.16%)
Dec 11, 2018 3.228 3.240 3.107 3.131 9,669,921 -0.07(-2.12%)
Dec 10, 2018 3.235 3.250 3.102 3.199 11,554,346 -0.02(-0.53%)
Dec 07, 2018 3.185 3.301 3.174 3.216 14,475,946 +0.03(+0.88%)
Dec 06, 2018 3.174 3.237 3.112 3.188 13,600,387 +0.01(+0.44%)
Dec 04, 2018 3.289 3.317 3.159 3.174 15,883,554 -0.09(-2.67%)
Dec 03, 2018 3.249 3.286 3.181 3.261 17,105,762 +0.05(+1.54%)
Nov 30, 2018 3.054 3.282 3.009 3.211 50,649,644 -0.23(-6.63%)
Nov 29, 2018 3.538 3.578 3.418 3.439 17,684,400 -0.09(-2.53%)
Nov 28, 2018 3.460 3.540 3.460 3.529 11,245,853 +0.07(+1.97%)
Nov 27, 2018 3.383 3.519 3.338 3.460 18,652,140 +0.03(+0.96%)
Nov 26, 2018 3.289 3.474 3.289 3.427 25,112,456 +0.25(+8.00%)
Nov 23, 2018 3.221 3.235 3.094 3.174 11,450,163 -0.05(-1.53%)
Nov 21, 2018 3.223 3.223 3.223 0 +0.34(+11.64%)
Nov 20, 2018 2.962 3.033 2.854 2.887 25,665,460 -0.18(-5.76%)
Nov 19, 2018 3.018 3.094 3.002 3.063 14,474,363 +0.06(+1.88%)
Nov 16, 2018 3.054 3.054 2.927 3.007 24,318,142 -0.08(-2.59%)
Nov 15, 2018 3.047 3.115 3.002 3.087 12,888,837 +0.04(+1.31%)
Nov 14, 2018 3.312 3.317 3.028 3.047 14,611,274 -0.22(-6.63%)
Nov 13, 2018 3.268 3.333 3.239 3.263 9,818,996 +0.00(+0.00%)
Nov 12, 2018 3.446 3.474 3.258 3.263 10,207,077 -0.18(-5.19%)
Nov 09, 2018 3.460 3.479 3.365 3.442 7,110,356 -0.05(-1.48%)
Nov 08, 2018 3.503 3.531 3.474 3.493 9,100,457 -0.01(-0.27%)
Nov 07, 2018 3.526 3.538 3.444 3.503 8,696,411 -0.01(-0.33%)
Nov 06, 2018 3.514 3.538 3.486 3.514 8,062,544 -0.01(-0.27%)
Nov 05, 2018 3.655 3.658 3.500 3.524 7,672,408 -0.15(-3.97%)
Nov 02, 2018 3.625 3.704 3.571 3.670 7,085,258 +0.06(+1.69%)
Nov 01, 2018 3.435 3.608 3.432 3.608 11,716,638 +0.18(+5.14%)
Oct 31, 2018 3.482 3.484 3.353 3.432 7,397,234 -0.02(-0.48%)
Oct 30, 2018 3.425 3.552 3.385 3.449 8,907,926 +0.03(+0.96%)
Oct 29, 2018 3.253 3.516 3.237 3.416 13,480,015 +0.19(+5.98%)
Oct 26, 2018 3.392 3.392 3.206 3.223 10,681,912 -0.17(-5.06%)
Oct 25, 2018 3.554 3.573 3.357 3.395 9,673,654 -0.15(-4.18%)
Oct 24, 2018 3.597 3.667 3.543 3.543 9,534,284 -0.05(-1.31%)
Oct 23, 2018 3.524 3.599 3.477 3.590 10,188,326 +0.04(+0.99%)
Oct 22, 2018 3.484 3.578 3.453 3.554 9,807,209 +0.09(+2.65%)
Oct 19, 2018 3.496 3.526 3.402 3.463 13,212,544 -0.08(-2.19%)
Oct 18, 2018 3.597 3.625 3.503 3.540 6,289,771 -0.06(-1.70%)
Oct 17, 2018 3.594 3.639 3.474 3.601 8,498,690 +0.01(+0.20%)
Oct 16, 2018 3.519 3.597 3.474 3.594 8,679,319 +0.10(+2.76%)
Oct 15, 2018 3.482 3.543 3.474 3.498 6,382,012 +0.02(+0.54%)
Oct 12, 2018 3.503 3.561 3.456 3.479 8,199,349 +0.03(+0.95%)
Oct 11, 2018 3.477 3.550 3.444 3.446 8,916,009 -0.04(-1.15%)
Oct 10, 2018 3.482 3.566 3.482 3.486 8,348,826 +0.02(+0.47%)
Oct 09, 2018 3.510 3.632 3.456 3.470 10,233,600 -0.05(-1.47%)
Oct 08, 2018 3.458 3.571 3.446 3.521 9,614,078 +0.07(+2.04%)
Oct 05, 2018 3.486 3.510 3.427 3.451 9,884,310 -0.03(-0.94%)
Oct 04, 2018 3.519 3.554 3.459 3.484 6,472,589 -0.02(-0.67%)
Oct 03, 2018 3.526 3.566 3.467 3.507 8,565,791 +0.01(+0.34%)
Oct 02, 2018 3.566 3.599 3.489 3.496 12,243,515 -0.10(-2.68%)
Oct 01, 2018 3.592 3.653 3.521 3.592 17,269,718 +0.00(+0.07%)
Sep 28, 2018 3.653 3.726 3.571 3.590 10,744,444 -0.07(-1.80%)
Sep 27, 2018 3.686 3.703 3.626 3.655 8,610,648 -0.01(-0.26%)
Sep 26, 2018 3.794 3.794 3.652 3.665 8,087,931 -0.10(-2.68%)
Sep 25, 2018 3.677 3.782 3.597 3.766 8,773,776 +0.12(+3.22%)
Sep 24, 2018 3.860 3.860 3.641 3.648 15,218,945 -0.24(-6.05%)
Sep 21, 2018 3.867 3.938 3.864 3.884 12,935,617 +0.01(+0.18%)
Sep 20, 2018 3.902 3.952 3.867 3.876 6,823,445 -0.03(-0.66%)
Sep 19, 2018 3.879 3.949 3.867 3.902 7,649,506 +0.02(+0.61%)
Sep 18, 2018 3.860 3.921 3.842 3.879 7,600,956 -0.03(-0.66%)
Sep 17, 2018 3.928 3.963 3.879 3.905 9,494,591 +0.05(+1.22%)
Sep 14, 2018 3.899 3.906 3.783 3.858 13,081,087 -0.06(-1.47%)
Sep 13, 2018 3.839 3.915 3.816 3.915 16,059,010 +0.09(+2.28%)
Sep 12, 2018 3.715 3.851 3.715 3.828 14,780,467 +0.11(+3.09%)
Sep 11, 2018 3.676 3.814 3.676 3.713 12,147,862 +0.04(+1.00%)
Sep 10, 2018 3.713 3.757 3.646 3.676 11,871,991 -0.03(-0.81%)
Sep 07, 2018 3.504 3.763 3.391 3.706 29,578,796 -0.00(-0.06%)
Sep 06, 2018 3.711 3.734 3.465 3.708 29,496,814 -0.03(-0.74%)
Sep 05, 2018 3.210 3.798 3.207 3.736 76,036,760 +0.51(+15.73%)
Sep 04, 2018 3.026 3.240 3.005 3.228 25,831,532 +0.18(+5.88%)
Aug 31, 2018 3.049 3.049 3.049 0 -0.07(-2.28%)
Aug 30, 2018 3.214 3.214 3.106 3.120 17,119,868 -0.12(-3.82%)
Aug 29, 2018 3.249 3.286 3.159 3.244 17,842,948 +0.02(+0.64%)
Aug 28, 2018 3.380 3.389 3.217 3.224 29,683,110 -0.16(-4.62%)
Aug 27, 2018 3.784 3.791 3.343 3.380 63,954,392 -0.42(-11.12%)
Aug 24, 2018 3.851 3.869 3.722 3.803 19,696,710 -0.05(-1.25%)
Aug 23, 2018 3.901 3.954 3.819 3.851 15,596,795 -0.05(-1.30%)
Aug 22, 2018 3.800 3.968 3.793 3.901 28,750,072 +0.11(+2.97%)
Aug 21, 2018 3.676 3.807 3.636 3.789 22,603,244 +0.15(+4.04%)
Aug 20, 2018 3.538 3.672 3.527 3.642 15,698,737 +0.12(+3.39%)
Aug 17, 2018 3.485 3.527 3.444 3.522 7,108,312 +0.03(+0.72%)
Aug 16, 2018 3.570 3.575 3.496 3.497 7,484,954 -0.05(-1.30%)
Aug 15, 2018 3.552 3.560 3.490 3.543 9,129,607 -0.02(-0.52%)
Aug 14, 2018 3.508 3.577 3.491 3.561 8,502,002 +0.07(+1.91%)
Aug 13, 2018 3.527 3.534 3.472 3.495 9,144,126 -0.03(-0.72%)
Aug 10, 2018 3.488 3.584 3.469 3.520 10,517,969 +0.03(+0.72%)
Aug 09, 2018 3.504 3.552 3.442 3.495 10,196,463 -0.01(-0.26%)
Aug 08, 2018 3.474 3.519 3.449 3.504 9,483,264 +0.03(+0.86%)
Aug 07, 2018 3.428 3.496 3.405 3.474 8,502,080 +0.06(+1.75%)
Aug 06, 2018 3.419 3.442 3.387 3.414 9,031,408 +0.00(+0.07%)
Aug 03, 2018 3.375 3.423 3.354 3.412 11,129,914 +0.05(+1.57%)
Aug 02, 2018 3.357 3.395 3.311 3.359 11,007,577 -0.03(-0.75%)
Aug 01, 2018 3.313 3.419 3.309 3.384 9,051,647 +0.07(+2.22%)
Jul 31, 2018 3.382 3.384 3.311 3.311 12,001,631 -0.07(-1.97%)
Jul 30, 2018 3.419 3.442 3.352 3.377 6,867,817 -0.03(-0.88%)
Jul 27, 2018 3.426 3.439 3.343 3.407 6,162,539 +0.00(+0.14%)
Jul 26, 2018 3.334 3.456 3.332 3.403 7,352,685 +0.07(+2.07%)
Jul 25, 2018 3.375 3.378 3.274 3.334 14,558,761 -0.06(-1.83%)
Jul 24, 2018 3.442 3.442 3.368 3.396 6,714,373 -0.03(-0.74%)
Jul 23, 2018 3.458 3.467 3.396 3.421 7,981,478 -0.04(-1.26%)
Jul 20, 2018 3.426 3.495 3.419 3.465 9,348,270 +0.04(+1.07%)
Jul 19, 2018 3.350 3.453 3.332 3.428 7,522,624 +0.08(+2.33%)
Jul 18, 2018 3.354 3.366 3.289 3.350 8,920,936 +0.00(+0.00%)
Jul 17, 2018 3.485 3.543 3.341 3.350 13,253,394 -0.15(-4.20%)
Jul 16, 2018 3.508 3.534 3.459 3.497 7,862,636 -0.01(-0.39%)
Jul 13, 2018 3.444 3.552 3.444 3.511 10,150,654 +0.04(+1.26%)
Jul 12, 2018 3.389 3.474 3.387 3.467 8,382,354 +0.09(+2.65%)
Jul 11, 2018 3.394 3.407 3.322 3.377 9,956,890 -0.04(-1.08%)
Jul 10, 2018 3.568 3.570 3.403 3.414 12,694,639 -0.14(-3.94%)
Jul 09, 2018 3.577 3.590 3.484 3.554 17,059,458 +0.07(+2.11%)
Jul 06, 2018 3.371 3.499 3.364 3.481 17,631,966 +0.12(+3.55%)
Jul 05, 2018 3.235 3.377 3.226 3.361 20,551,092 +0.13(+4.13%)
Jul 03, 2018 3.228 3.228 3.228 0 -0.03(-0.78%)
Jul 02, 2018 3.352 3.377 3.224 3.253 16,204,114 -0.09(-2.81%)
Jun 29, 2018 3.444 3.462 3.334 3.348 14,802,712 -0.07(-2.08%)
Jun 28, 2018 3.352 3.421 3.329 3.419 8,292,169 +0.06(+1.92%)
Jun 27, 2018 3.446 3.485 3.350 3.354 9,817,923 -0.09(-2.47%)
Jun 26, 2018 3.490 3.492 3.375 3.439 11,740,614 -0.03(-0.93%)
Jun 25, 2018 3.541 3.612 3.433 3.472 11,685,030 -0.09(-2.64%)
Jun 22, 2018 3.573 3.604 3.472 3.566 51,762,112 -0.00(-0.06%)
Jun 21, 2018 3.632 3.672 3.559 3.568 15,503,807 -0.04(-1.15%)
Jun 20, 2018 3.626 3.632 3.520 3.610 22,476,556 -0.01(-0.25%)
Jun 19, 2018 3.527 3.621 3.469 3.619 44,134,604 +0.13(+3.62%)
Jun 18, 2018 3.205 3.626 3.072 3.492 103,526,824 +0.28(+8.88%)
Jun 15, 2018 3.299 2.952 3.207 57,202,052 +0.26(+8.64%)
Jun 14, 2018 3.056 3.060 2.918 2.952 32,780,644 -0.11(-3.60%)
Jun 13, 2018 3.210 3.210 2.998 3.063 38,404,672 -0.17(-5.12%)
Jun 12, 2018 3.290 3.302 3.228 3.228 14,715,203 -0.06(-1.68%)
Jun 11, 2018 3.251 3.292 3.230 3.283 20,532,738 +0.03(+0.99%)
Jun 08, 2018 3.251 3.271 3.223 3.251 22,484,670 +0.01(+0.28%)
Jun 07, 2018 3.244 3.276 3.215 3.242 14,362,619 +0.02(+0.49%)
Jun 06, 2018 3.226 22,994,690 -0.04(-1.23%)
Jun 05, 2018 3.186 3.278 3.132 3.267 25,459,022 +0.08(+2.53%)
Jun 04, 2018 3.086 3.188 3.007 3.186 32,610,388 +0.12(+3.79%)
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.