GameStop Corp (NY: GME )

106.36 USD +3.69 (+3.59%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 153.62 156.73 148.10 148.39 1,393,964 -6.94(-4.47%)
Dec 30, 2021 151.00 160.00 150.00 155.33 1,559,475 +1.40(+0.91%)
Dec 29, 2021 147.85 155.49 142.14 153.93 2,035,248 +7.47(+5.10%)
Dec 28, 2021 147.50 157.41 146.41 146.46 1,331,179 -1.85(-1.25%)
Dec 27, 2021 152.00 152.62 140.00 148.31 1,613,562 -3.83(-2.52%)
Dec 23, 2021 154.00 155.00 146.02 152.14 1,055,541 -1.86(-1.21%)
Dec 22, 2021 158.33 159.15 152.12 154.00 1,044,394 -4.12(-2.61%)
Dec 21, 2021 157.06 160.25 155.14 158.12 1,427,851 +0.98(+0.62%)
Dec 20, 2021 153.19 159.68 149.70 157.14 1,827,064 +1.50(+0.96%)
Dec 17, 2021 143.75 158.57 139.33 155.64 4,311,655 +11.05(+7.64%)
Dec 16, 2021 152.93 154.44 142.13 144.59 2,161,514 -4.00(-2.69%)
Dec 15, 2021 147.46 152.00 142.10 148.59 2,759,836 +0.90(+0.61%)
Dec 14, 2021 131.00 150.37 129.50 147.69 6,507,097 +10.81(+7.90%)
Dec 13, 2021 160.33 160.89 135.07 136.88 5,477,202 -22.13(-13.92%)
Dec 10, 2021 159.83 162.30 148.00 159.01 4,526,913 +3.25(+2.09%)
Dec 09, 2021 167.00 172.69 151.00 155.76 5,077,068 -17.89(-10.30%)
Dec 08, 2021 176.60 180.25 171.96 173.65 2,583,038 -4.16(-2.34%)
Dec 07, 2021 175.18 181.98 170.51 177.81 1,970,318 +10.69(+6.40%)
Dec 06, 2021 166.00 173.34 163.20 167.12 2,226,368 -5.27(-3.06%)
Dec 03, 2021 181.00 183.93 159.05 172.39 4,096,940 -9.17(-5.05%)
Dec 02, 2021 185.00 187.43 173.07 181.56 2,086,036 +1.72(+0.96%)
Dec 01, 2021 199.40 200.10 177.01 179.84 2,351,855 -16.37(-8.34%)
Nov 30, 2021 200.10 203.95 188.00 196.21 1,719,813 -5.80(-2.87%)
Nov 29, 2021 204.00 207.91 200.94 202.01 1,106,332 +2.29(+1.15%)
Nov 26, 2021 208.08 211.73 199.20 199.72 1,235,277 -12.06(-5.69%)
Nov 24, 2021 217.25 223.99 208.00 211.78 1,309,388 -2.12(-0.99%)
Nov 23, 2021 243.84 252.20 212.56 213.90 3,345,393 -33.65(-13.59%)
Nov 22, 2021 230.46 249.64 229.74 247.55 4,371,813 +18.75(+8.19%)
Nov 19, 2021 209.14 229.39 208.25 228.80 3,043,720 +18.68(+8.89%)
Nov 18, 2021 210.25 210.20 208.63 210.12 1,004,474 +0.12(+0.06%)
Nov 17, 2021 206.30 217.70 206.00 210.00 1,350,844 +2.82(+1.36%)
Nov 16, 2021 209.02 212.57 203.62 207.18 1,200,319 -1.96(-0.94%)
Nov 15, 2021 203.86 211.50 201.69 209.14 1,464,871 +7.04(+3.48%)
Nov 12, 2021 202.14 205.36 197.88 202.10 928,063 -2.22(-1.09%)
Nov 11, 2021 200.00 208.09 198.15 204.32 1,078,487 +2.82(+1.40%)
Nov 10, 2021 202.12 201.50 1,304,019 -5.10(-2.47%)
Nov 09, 2021 222.00 223.49 204.44 206.60 1,840,882 -12.04(-5.51%)
Nov 08, 2021 212.50 225.04 212.01 218.64 2,154,528 +5.39(+2.53%)
Nov 05, 2021 220.64 221.00 209.01 213.25 1,810,717 -4.59(-2.11%)
Nov 04, 2021 222.00 228.97 211.55 217.84 2,905,417 -0.49(-0.22%)
Nov 03, 2021 214.00 255.69 208.25 218.33 11,263,756 +11.34(+5.48%)
Nov 02, 2021 199.35 211.94 191.69 206.99 3,865,883 +6.90(+3.45%)
Nov 01, 2021 182.53 208.57 187.93 200.09 4,941,363 +16.58(+9.03%)
Oct 29, 2021 182.81 185.75 178.15 183.51 2,293,970 +0.66(+0.36%)
Oct 28, 2021 175.16 183.14 175.00 182.85 1,695,383 +9.34(+5.38%)
Oct 27, 2021 180.00 183.09 172.33 173.51 1,106,265 -4.33(-2.43%)
Oct 26, 2021 173.36 177.84 2,175,766 +3.87(+2.22%)
Oct 25, 2021 169.42 174.80 167.26 173.97 1,441,481 +4.17(+2.46%)
Oct 22, 2021 178.10 179.49 167.80 169.80 2,800,443 -11.91(-6.55%)
Oct 21, 2021 184.71 190.70 180.60 181.71 2,395,205 -2.81(-1.52%)
Oct 20, 2021 186.33 188.00 181.98 184.52 2,275,950 -2.27(-1.22%)
Oct 19, 2021 188.99 192.18 184.40 186.79 2,068,756 +0.77(+0.41%)
Oct 18, 2021 182.94 189.87 182.55 186.02 1,587,934 +2.74(+1.49%)
Oct 15, 2021 184.00 186.98 180.88 183.28 1,199,978 -0.55(-0.30%)
Oct 14, 2021 183.76 190.20 182.60 183.83 1,675,495 -0.23(-0.12%)
Oct 13, 2021 178.30 188.21 176.00 184.06 1,929,200 +8.24(+4.69%)
Oct 12, 2021 180.50 181.78 173.80 175.82 1,231,536 -2.28(-1.28%)
Oct 11, 2021 173.00 188.49 173.00 178.10 2,683,279 +5.42(+3.14%)
Oct 08, 2021 172.50 175.72 171.12 172.68 818,207 +0.56(+0.33%)
Oct 07, 2021 172.00 175.20 170.54 172.12 1,158,271 +1.05(+0.61%)
Oct 06, 2021 170.06 172.96 165.81 171.07 1,199,614 -1.11(-0.64%)
Oct 05, 2021 171.19 173.17 166.70 172.18 1,315,222 +0.82(+0.48%)
Oct 04, 2021 175.95 176.95 170.77 171.36 1,192,305 -5.55(-3.14%)
Oct 01, 2021 179.40 179.49 172.25 176.91 1,551,139 +1.44(+0.82%)
Sep 30, 2021 175.00 185.45 166.79 175.47 3,173,975 -0.45(-0.26%)
Sep 29, 2021 180.09 184.48 174.61 175.92 1,898,855 -2.68(-1.50%)
Sep 28, 2021 188.00 190.81 178.00 178.60 1,767,186 -10.88(-5.74%)
Sep 27, 2021 185.92 192.05 185.87 189.48 1,469,209 +4.32(+2.33%)
Sep 24, 2021 191.00 191.72 184.11 185.16 1,685,759 -6.08(-3.18%)
Sep 23, 2021 192.33 195.75 190.60 191.24 1,679,267 +1.10(+0.58%)
Sep 22, 2021 189.64 193.50 186.29 190.14 2,255,102 +0.19(+0.10%)
Sep 21, 2021 199.36 199.36 186.00 189.95 2,631,653 -2.25(-1.17%)
Sep 20, 2021 200.00 202.85 184.55 192.20 3,938,712 -12.77(-6.23%)
Sep 17, 2021 208.02 212.49 200.78 204.97 3,950,674 -1.40(-0.68%)
Sep 16, 2021 202.33 216.55 201.15 206.37 3,053,276 +1.85(+0.90%)
Sep 15, 2021 197.00 204.87 193.75 204.52 2,307,333 +5.28(+2.65%)
Sep 14, 2021 200.65 204.62 195.00 199.24 2,139,030 -4.16(-2.05%)
Sep 13, 2021 193.75 208.88 191.50 203.40 4,331,555 +12.99(+6.82%)
Sep 10, 2021 198.41 202.16 190.00 190.41 3,042,945 -8.77(-4.40%)
Sep 09, 2021 180.09 201.99 178.00 199.18 7,507,160 +0.38(+0.19%)
Sep 08, 2021 201.86 206.88 190.68 198.80 5,123,889 -0.20(-0.10%)
Sep 07, 2021 206.25 209.90 196.10 199.00 2,499,133 -3.75(-1.85%)
Sep 03, 2021 212.05 216.27 198.84 202.75 2,664,005 -10.77(-5.04%)
Sep 02, 2021 213.86 214.80 206.30 213.52 1,853,577 +0.55(+0.26%)
Sep 01, 2021 224.00 231.44 208.02 212.97 4,449,187 -5.27(-2.41%)
Aug 31, 2021 212.70 222.30 211.65 218.24 3,569,924 +9.04(+4.32%)
Aug 30, 2021 205.00 218.19 203.02 209.20 3,306,239 +4.25(+2.07%)
Aug 27, 2021 207.70 213.00 200.02 204.95 3,230,804 -0.27(-0.13%)
Aug 26, 2021 200.68 217.00 199.00 205.22 6,231,601 +5.57(+2.79%)
Aug 25, 2021 206.65 226.26 193.00 199.65 12,856,975 -10.64(-5.06%)
Aug 24, 2021 166.29 225.00 165.15 210.29 14,616,762 +45.40(+27.53%)
Aug 23, 2021 162.38 167.29 159.55 164.89 1,338,683 +5.59(+3.51%)
Aug 20, 2021 153.80 160.09 153.24 159.30 1,154,858 +6.40(+4.19%)
Aug 19, 2021 156.77 157.99 150.78 152.90 1,195,873 -4.15(-2.64%)
Aug 18, 2021 163.25 165.60 156.75 157.05 1,409,232 -6.50(-3.97%)
Aug 17, 2021 161.19 169.48 161.19 163.55 1,215,113 -0.38(-0.23%)
Aug 16, 2021 161.00 169.88 159.16 163.93 1,573,468 +1.41(+0.87%)
Aug 13, 2021 160.47 163.55 157.41 162.52 1,014,751 +0.17(+0.10%)
Aug 12, 2021 159.88 164.28 157.33 162.35 1,318,814 +3.57(+2.25%)
Aug 11, 2021 158.43 159.05 154.62 158.78 943,692 -0.27(-0.17%)
Aug 10, 2021 161.36 166.90 155.35 159.05 1,622,241 -2.08(-1.29%)
Aug 09, 2021 151.80 164.71 150.69 161.13 2,247,306 +9.36(+6.17%)
Aug 06, 2021 154.59 156.50 150.31 151.77 1,352,693 -1.67(-1.09%)
Aug 05, 2021 148.00 157.60 145.22 153.44 2,410,089 +6.64(+4.52%)
Aug 04, 2021 152.73 157.79 145.69 146.80 2,390,483 -5.95(-3.90%)
Aug 03, 2021 156.74 158.89 148.20 152.75 14,446,706 -4.90(-3.11%)
Aug 02, 2021 162.00 163.59 155.06 157.65 2,530,641 -3.47(-2.15%)
Jul 30, 2021 165.00 167.22 158.87 161.12 2,377,119 -3.74(-2.27%)
Jul 29, 2021 170.60 173.89 164.51 164.86 2,237,229 -4.26(-2.52%)
Jul 28, 2021 175.72 177.12 164.27 169.12 4,097,770 -9.42(-5.28%)
Jul 27, 2021 183.00 185.00 176.66 178.54 1,211,428 -5.40(-2.94%)
Jul 26, 2021 180.36 186.04 178.76 183.94 1,259,088 +3.58(+1.98%)
Jul 23, 2021 181.00 181.60 173.84 180.36 1,316,168 +1.51(+0.84%)
Jul 22, 2021 185.30 187.69 176.15 178.85 1,411,751 -6.96(-3.75%)
Jul 21, 2021 187.79 195.51 182.11 185.81 2,227,353 -5.37(-2.81%)
Jul 20, 2021 173.90 193.64 172.45 191.18 3,097,346 +17.69(+10.20%)
Jul 19, 2021 163.14 176.00 161.22 173.49 2,436,888 +4.45(+2.63%)
Jul 16, 2021 170.15 179.47 166.30 169.04 3,287,932 +2.22(+1.33%)
Jul 15, 2021 160.00 171.99 158.01 166.82 4,294,590 -0.80(-0.48%)
Jul 14, 2021 180.49 182.38 165.07 167.62 3,874,232 -12.44(-6.91%)
Jul 13, 2021 187.68 188.79 179.00 180.06 2,393,584 -9.19(-4.86%)
Jul 12, 2021 191.42 197.75 187.42 189.25 1,634,651 -1.98(-1.04%)
Jul 09, 2021 190.88 194.78 186.75 191.23 1,582,926 -0.15(-0.08%)
Jul 08, 2021 179.83 194.22 179.50 191.38 2,853,046 +0.72(+0.38%)
Jul 07, 2021 196.00 197.50 177.56 190.66 4,235,245 -8.90(-4.46%)
Jul 06, 2021 204.00 204.77 193.71 199.56 2,766,531 -3.27(-1.61%)
Jul 02, 2021 204.80 205.45 196.50 202.83 2,602,729 -1.53(-0.75%)
Jul 01, 2021 213.40 216.83 202.00 204.36 2,739,157 -9.78(-4.57%)
Jun 30, 2021 209.69 215.28 206.94 214.14 2,535,318 +3.26(+1.55%)
Jun 29, 2021 213.59 215.22 208.01 210.88 2,477,636 -2.37(-1.11%)
Jun 28, 2021 211.25 224.45 210.20 213.25 4,873,231 +3.74(+1.79%)
Jun 25, 2021 214.00 214.20 198.50 209.51 12,692,879 -2.80(-1.32%)
Jun 24, 2021 221.16 227.45 211.60 212.31 3,857,877 -7.03(-3.21%)
Jun 23, 2021 221.45 222.57 214.12 219.34 3,550,384 -1.06(-0.48%)
Jun 22, 2021 217.73 225.84 209.17 220.40 8,193,760 +20.03(+10.00%)
Jun 21, 2021 216.95 218.40 197.00 200.37 5,115,800 -13.45(-6.29%)
Jun 18, 2021 219.86 223.49 213.00 213.82 4,320,351 -9.77(-4.37%)
Jun 17, 2021 224.00 233.66 221.48 223.59 4,603,653 +0.62(+0.28%)
Jun 16, 2021 215.24 228.73 209.00 222.97 5,552,904 +0.47(+0.21%)
Jun 15, 2021 226.36 229.25 208.00 222.50 7,294,414 -6.94(-3.02%)
Jun 14, 2021 236.50 238.01 219.20 229.44 7,114,170 -3.90(-1.67%)
Jun 11, 2021 222.35 241.13 206.13 233.34 15,580,875 +12.95(+5.88%)
Jun 10, 2021 282.00 288.00 211.00 220.39 23,241,767 -82.17(-27.16%)
Jun 09, 2021 303.12 327.85 291.51 302.56 13,375,735 +2.56(+0.85%)
Jun 08, 2021 292.00 344.66 281.00 300.00 17,420,550 +19.99(+7.14%)
Jun 07, 2021 258.00 282.00 255.20 280.01 6,039,613 +31.65(+12.74%)
Jun 04, 2021 256.02 265.00 245.77 248.36 3,637,534 -9.82(-3.80%)
Jun 03, 2021 265.71 274.43 242.12 258.18 7,993,992 -24.06(-8.52%)
Jun 02, 2021 248.88 294.00 244.30 282.24 16,010,056 +33.22(+13.34%)
Jun 01, 2021 233.48 254.98 227.07 249.02 9,586,720 +27.02(+12.17%)
May 28, 2021 262.97 268.80 221.43 222.00 11,751,368 -32.13(-12.64%)
May 27, 2021 229.80 264.00 227.00 254.13 15,502,908 +11.57(+4.77%)
May 26, 2021 229.00 248.48 225.55 242.56 21,095,567 +33.13(+15.82%)
May 25, 2021 181.00 217.11 181.00 209.43 14,830,289 +29.42(+16.34%)
May 24, 2021 175.85 188.46 173.35 180.01 4,662,570 +3.22(+1.82%)
May 21, 2021 171.00 179.24 170.33 176.79 3,654,776 +6.30(+3.70%)
May 20, 2021 170.79 174.91 166.90 170.49 2,473,911 +1.66(+0.98%)
May 19, 2021 172.91 178.98 164.15 168.83 4,823,267 -11.84(-6.55%)
May 18, 2021 174.54 189.20 168.27 180.67 7,732,250 +0.07(+0.04%)
May 17, 2021 159.85 182.50 159.00 180.60 7,440,366 +20.68(+12.93%)
May 14, 2021 160.00 166.47 156.22 159.92 4,293,533 -4.58(-2.78%)
May 13, 2021 147.44 169.95 146.43 164.50 8,865,678 +19.71(+13.61%)
May 12, 2021 145.70 150.50 142.23 144.79 2,728,771 -2.13(-1.45%)
May 11, 2021 137.00 150.50 136.50 146.92 4,679,959 +3.70(+2.58%)
May 10, 2021 161.31 161.59 143.00 143.22 4,799,825 -17.89(-11.10%)
May 07, 2021 160.11 167.41 157.50 161.11 2,934,624 +0.10(+0.06%)
May 06, 2021 160.86 164.72 155.60 161.01 2,940,717 +1.53(+0.96%)
May 05, 2021 161.83 165.50 158.33 159.48 2,797,237 -1.25(-0.78%)
May 04, 2021 159.00 161.49 151.80 160.73 4,004,302 -1.47(-0.91%)
May 03, 2021 177.49 177.49 159.61 162.20 5,256,099 -11.39(-6.56%)
Apr 30, 2021 175.00 183.80 172.70 173.59 4,433,500 -2.60(-1.48%)
Apr 29, 2021 176.56 180.86 170.75 176.19 3,756,408 -2.39(-1.34%)
Apr 28, 2021 172.10 181.98 166.03 178.58 5,783,935 +0.81(+0.46%)
Apr 27, 2021 183.55 188.00 173.17 177.77 8,925,907 +8.84(+5.23%)
Apr 26, 2021 150.98 174.68 148.76 168.93 10,478,132 +17.75(+11.74%)
Apr 23, 2021 149.00 153.66 144.70 151.18 4,042,000 +0.01(+0.01%)
Apr 22, 2021 159.10 159.10 146.86 151.17 4,344,744 -7.34(-4.63%)
Apr 21, 2021 158.40 162.98 155.92 158.51 3,808,174 -0.02(-0.01%)
Apr 20, 2021 164.14 164.89 153.36 158.53 4,653,783 -5.84(-3.55%)
Apr 19, 2021 171.80 175.20 162.33 164.37 10,511,358 +9.68(+6.26%)
Apr 16, 2021 156.00 160.20 151.25 154.69 5,214,700 -1.75(-1.12%)
Apr 15, 2021 163.00 166.25 152.80 156.44 7,843,544 -10.09(-6.06%)
Apr 14, 2021 143.57 174.09 143.00 166.53 21,120,491 +25.54(+18.11%)
Apr 13, 2021 141.88 145.38 132.00 140.99 6,793,924 -0.10(-0.07%)
Apr 12, 2021 158.11 163.90 135.01 141.09 16,665,577 -17.27(-10.91%)
Apr 09, 2021 169.70 171.58 153.00 158.36 9,462,300 -11.90(-6.99%)
Apr 08, 2021 185.88 185.88 164.30 170.26 10,035,040 -7.71(-4.33%)
Apr 07, 2021 183.22 184.50 176.11 177.97 4,760,078 -6.53(-3.54%)
Apr 06, 2021 185.21 192.00 183.56 184.50 6,204,517 -2.45(-1.31%)
Apr 05, 2021 171.00 195.00 164.81 186.95 14,039,897 -4.50(-2.35%)
Apr 01, 2021 193.36 196.97 183.60 191.45 9,334,300 +1.63(+0.86%)
Mar 31, 2021 197.50 199.46 187.11 189.82 8,380,554 -4.64(-2.39%)
Mar 30, 2021 187.50 204.30 182.00 194.46 17,073,088 +13.16(+7.26%)
Mar 29, 2021 180.75 193.92 173.51 181.30 10,019,761 +0.30(+0.17%)
Mar 26, 2021 197.68 218.93 163.26 181.00 37,430,600 -2.75(-1.50%)
Mar 25, 2021 123.49 187.50 116.90 183.75 50,712,497 +63.41(+52.69%)
Mar 24, 2021 157.98 166.97 118.62 120.34 24,104,221 -61.41(-33.79%)
Mar 23, 2021 197.50 201.75 177.55 181.75 14,256,921 -12.74(-6.55%)
Mar 22, 2021 205.26 210.36 186.20 194.49 10,046,921 -5.78(-2.89%)
Mar 19, 2021 195.73 227.00 182.66 200.27 24,677,200 -1.48(-0.73%)
Mar 18, 2021 214.00 218.88 195.65 201.75 11,778,631 -8.06(-3.84%)
Mar 17, 2021 217.84 231.47 204.00 209.81 16,446,748 +1.64(+0.79%)
Mar 16, 2021 203.16 220.70 172.35 208.17 35,375,225 -11.97(-5.44%)
Mar 15, 2021 277.52 283.00 206.00 220.14 24,164,200 -44.36(-16.77%)
Mar 12, 2021 275.00 295.50 262.27 264.50 25,845,800 +4.50(+1.73%)
Mar 11, 2021 241.64 281.50 232.60 260.00 28,184,284 -5.00(-1.89%)
Mar 10, 2021 269.43 348.50 172.00 265.00 71,364,963 +18.10(+7.33%)
Mar 09, 2021 217.71 249.85 208.51 246.90 38,721,325 +52.40(+26.94%)
Mar 08, 2021 154.89 210.87 146.10 194.50 63,417,462 +56.76(+41.21%)
Mar 05, 2021 128.17 151.53 127.50 137.74 30,733,600 +5.39(+4.07%)
Mar 04, 2021 125.00 147.87 115.30 132.35 32,475,503 +8.17(+6.58%)
Mar 03, 2021 122.51 127.75 113.12 124.18 19,172,273 +6.00(+5.08%)
Mar 02, 2021 116.93 133.20 112.20 118.18 33,639,022 -2.22(-1.84%)
Mar 01, 2021 104.54 133.99 99.97 120.40 49,587,316 +18.66(+18.34%)
Feb 26, 2021 117.46 142.90 86.00 101.74 92,194,100 -6.99(-6.43%)
Feb 25, 2021 169.56 184.68 101.00 108.73 149,249,787 +17.02(+18.56%)
Feb 24, 2021 44.70 91.71 44.70 91.71 76,431,125 +46.74(+103.94%)
Feb 23, 2021 44.97 46.23 40.00 44.97 7,514,316 -1.03(-2.24%)
Feb 22, 2021 46.69 48.51 42.40 46.00 19,341,955 +5.41(+13.33%)
Feb 19, 2021 41.28 43.89 38.50 40.59 14,828,200 -0.10(-0.25%)
Feb 18, 2021 48.49 48.87 40.65 40.69 23,918,985 -5.25(-11.43%)
Feb 17, 2021 49.55 51.19 44.56 45.94 9,224,443 -3.57(-7.21%)
Feb 16, 2021 52.99 53.50 49.04 49.51 8,142,844 -2.89(-5.52%)
Feb 12, 2021 50.75 55.24 48.05 52.40 14,573,200 +1.30(+2.54%)
Feb 11, 2021 50.01 55.32 48.22 51.10 12,997,266 -0.10(-0.20%)
Feb 10, 2021 50.77 62.83 46.55 51.20 36,365,079 +0.89(+1.77%)
Feb 09, 2021 56.61 57.00 46.52 50.31 26,603,123 -9.69(-16.15%)
Feb 08, 2021 72.41 72.66 58.02 60.00 25,587,358 -3.77(-5.91%)
Feb 05, 2021 54.04 95.00 51.09 63.77 81,345,000 +10.27(+19.20%)
Feb 04, 2021 91.19 91.50 53.33 53.50 61,883,566 -38.91(-42.11%)
Feb 03, 2021 112.01 113.40 85.25 92.41 42,461,606 +2.41(+2.68%)
Feb 02, 2021 140.76 158.00 74.22 90.00 77,744,614 -135.00(-60.00%)
Feb 01, 2021 316.56 322.00 212.00 225.00 36,668,609 -100.00(-30.77%)
Jan 29, 2021 383.17 413.98 250.00 325.00 50,566,000 +131.40(+67.87%)
Jan 28, 2021 265.00 483.00 112.25 193.60 57,036,501 -153.91(-44.29%)
Jan 27, 2021 354.83 380.00 249.00 347.51 91,727,173 +199.53(+134.84%)
Jan 26, 2021 88.56 150.00 80.20 147.98 175,859,275 +71.19(+92.71%)
Jan 25, 2021 96.73 159.18 61.13 76.79 177,040,875 +11.78(+18.12%)
Jan 22, 2021 42.59 76.76 42.32 65.01 197,157,888 +21.98(+51.08%)
Jan 21, 2021 39.23 44.75 37.00 43.03 56,204,309 +3.91(+9.99%)
Jan 20, 2021 37.37 41.19 36.06 39.12 33,423,311 -0.24(-0.61%)
Jan 19, 2021 41.55 45.52 36.64 39.36 74,644,704 +3.86(+10.87%)
Jan 15, 2021 38.49 40.75 34.01 35.50 46,866,300 -4.41(-11.05%)
Jan 14, 2021 38.09 43.06 33.05 39.91 93,378,925 +8.51(+27.10%)
Jan 13, 2021 20.42 38.65 20.03 31.40 144,337,375 +11.45(+57.39%)
Jan 12, 2021 19.96 20.40 19.32 19.95 7,047,826 +0.01(+0.05%)
Jan 11, 2021 19.41 20.65 19.01 19.94 14,908,062 +2.25(+12.72%)
Jan 08, 2021 18.18 18.30 17.08 17.69 6,481,900 -0.39(-2.16%)
Jan 07, 2021 18.47 19.45 18.02 18.08 6,123,581 -0.28(-1.53%)
Jan 06, 2021 17.34 18.98 17.33 18.36 6,044,595 +0.99(+5.70%)
Jan 05, 2021 17.35 18.08 17.23 17.37 4,950,060 +0.12(+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.