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

GameStop Corp (NY: GME )

19.51 -0.14 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
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 -0.13(-4.66%)
Mar 13, 2019 2.861 2.886 2.844 2.871 8,828,265 +0.03(+0.96%)
Mar 12, 2019 2.797 2.864 2.784 2.844 8,726,999 +0.05(+1.87%)
Mar 11, 2019 2.722 2.797 2.700 2.792 10,894,319 +0.07(+2.64%)
Mar 08, 2019 2.745 2.782 2.665 2.720 24,890,598 -0.15(-5.35%)
Mar 07, 2019 2.866 2.891 2.837 2.874 7,305,485 +0.01(+0.26%)
Mar 06, 2019 2.891 2.941 2.866 2.866 13,361,164 -0.01(-0.34%)
Mar 05, 2019 2.995 3.000 2.817 2.876 22,330,806 +0.01(+0.26%)
Mar 04, 2019 2.923 2.938 2.844 2.869 8,965,052 -0.04(-1.53%)
Mar 01, 2019 2.946 2.978 2.913 2.913 7,667,704 +0.01(+0.43%)
Feb 28, 2019 2.899 2.941 2.874 2.901 11,374,163 +0.01(+0.26%)
Feb 27, 2019 2.891 2.958 2.881 2.894 13,701,698 +0.01(+0.26%)
Feb 26, 2019 2.861 2.903 2.851 2.886 8,701,207 +0.02(+0.78%)
Feb 25, 2019 2.822 2.926 2.822 2.864 14,496,865 +0.04(+1.58%)
Feb 22, 2019 2.732 2.822 2.732 2.819 13,105,112 +0.08(+3.08%)
Feb 21, 2019 2.784 2.799 2.730 2.735 10,038,159 -0.04(-1.52%)
Feb 20, 2019 2.784 2.802 2.765 2.777 11,936,231 +0.00(+0.00%)
Feb 19, 2019 2.841 2.844 2.760 2.777 13,331,795 -0.06(-2.01%)
Feb 15, 2019 2.809 2.837 2.797 2.834 8,920,381 +0.02(+0.88%)
Feb 14, 2019 2.819 2.832 2.787 2.809 9,955,642 -0.03(-1.22%)
Feb 13, 2019 2.866 2.911 2.822 2.844 8,601,590 -0.02(-0.69%)
Feb 12, 2019 2.802 2.874 2.802 2.864 10,798,231 +0.06(+2.21%)
Feb 11, 2019 2.822 2.824 2.767 2.802 7,733,677 -0.01(-0.44%)
Feb 08, 2019 2.824 2.849 2.804 2.814 7,265,605 -0.03(-1.05%)
Feb 07, 2019 2.827 2.874 2.784 2.844 8,151,070 -0.01(-0.35%)
Feb 06, 2019 2.881 2.901 2.827 2.854 14,033,347 -0.07(-2.38%)
Feb 05, 2019 2.817 2.928 2.814 2.923 17,219,134 +0.10(+3.69%)
Feb 04, 2019 2.787 2.846 2.727 2.819 17,225,200 +0.03(+1.16%)
Feb 01, 2019 2.804 2.834 2.772 2.787 14,024,656 -0.02(-0.88%)
Jan 31, 2019 2.770 2.859 2.752 2.812 24,398,512 +0.03(+1.25%)
Jan 30, 2019 2.789 2.819 2.755 2.777 24,795,586 -0.02(-0.71%)
Jan 29, 2019 3.072 3.099 2.755 2.797 132,502,920 -1.05(-27.23%)
Jan 28, 2019 3.903 3.915 3.717 3.843 12,038,235 -0.10(-2.52%)
Jan 25, 2019 3.957 3.982 3.900 3.942 7,724,167 +0.02(+0.63%)
Jan 24, 2019 3.838 3.918 3.828 3.918 5,166,460 +0.08(+2.07%)
Jan 23, 2019 3.796 3.861 3.751 3.838 7,408,578 +0.05(+1.38%)
Jan 22, 2019 3.920 3.942 3.759 3.786 12,860,420 -0.16(-4.14%)
Jan 18, 2019 3.972 4.190 3.937 3.950 34,471,196 +0.04(+1.01%)
Jan 17, 2019 3.841 3.923 3.794 3.910 7,029,686 +0.02(+0.57%)
Jan 16, 2019 3.861 3.940 3.813 3.888 8,036,526 +0.04(+0.97%)
Jan 15, 2019 3.868 3.878 3.766 3.851 8,986,604 -0.03(-0.70%)
Jan 14, 2019 3.928 4.002 3.861 3.878 14,562,919 -0.05(-1.32%)
Jan 11, 2019 3.932 3.980 3.909 3.930 9,758,860 -0.03(-0.69%)
Jan 10, 2019 3.903 3.967 3.848 3.957 11,715,354 -0.00(-0.13%)
Jan 09, 2019 3.928 4.064 3.898 3.962 14,335,695 +0.04(+1.08%)
Jan 08, 2019 3.843 3.940 3.756 3.920 13,889,019 +0.08(+2.13%)
Jan 07, 2019 3.747 3.920 3.704 3.838 19,028,188 +0.06(+1.57%)
Jan 04, 2019 3.479 3.791 3.397 3.779 48,056,648 +0.56(+17.50%)
Jan 03, 2019 3.218 3.288 3.146 3.216 7,059,325 -0.02(-0.76%)
Jan 02, 2019 3.087 3.268 3.080 3.241 8,567,083 +0.11(+3.57%)
Dec 31, 2018 3.057 3.142 3.051 3.129 11,254,328 +0.08(+2.77%)
Dec 28, 2018 3.027 3.097 2.978 3.045 8,172,243 +0.02(+0.82%)
Dec 27, 2018 3.035 3.037 2.884 3.020 7,397,919 -0.05(-1.77%)
Dec 26, 2018 2.906 3.075 2.866 3.075 9,696,545 +0.18(+6.26%)
Dec 24, 2018 2.968 2.980 2.886 2.894 5,357,955 -0.07(-2.42%)
Dec 21, 2018 3.072 3.144 2.917 2.965 17,837,938 -0.12(-3.78%)
Dec 20, 2018 3.124 3.208 3.027 3.082 10,773,177 -0.04(-1.19%)
Dec 19, 2018 3.164 3.218 3.104 3.119 9,783,978 -0.04(-1.18%)
Dec 18, 2018 3.137 3.228 3.127 3.156 10,465,606 +0.02(+0.63%)
Dec 17, 2018 3.139 3.248 3.112 3.137 9,097,397 -0.03(-0.86%)
Dec 14, 2018 3.146 3.223 3.146 3.164 6,709,846 -0.01(-0.23%)
Dec 13, 2018 3.283 3.313 3.142 3.171 9,826,874 -0.11(-3.33%)
Dec 12, 2018 3.238 3.355 3.218 3.280 7,331,542 +0.07(+2.16%)
Dec 11, 2018 3.310 3.323 3.186 3.211 9,429,962 -0.07(-2.12%)
Dec 10, 2018 3.318 3.332 3.181 3.280 11,267,625 -0.09(-2.61%)
Dec 07, 2018 3.336 3.457 3.324 3.368 13,820,570 +0.03(+0.89%)
Dec 06, 2018 3.324 3.391 3.260 3.339 12,984,650 +0.01(+0.44%)
Dec 04, 2018 3.445 3.474 3.309 3.324 15,164,450 -0.09(-2.67%)
Dec 03, 2018 3.403 3.442 3.331 3.415 16,331,324 +0.05(+1.54%)
Nov 30, 2018 3.198 3.437 3.152 3.363 48,356,560 -0.24(-6.63%)
Nov 29, 2018 3.706 3.748 3.580 3.602 16,883,764 -0.09(-2.53%)
Nov 28, 2018 3.624 3.708 3.624 3.696 10,736,714 +0.07(+1.97%)
Nov 27, 2018 3.543 3.686 3.496 3.624 17,807,692 +0.03(+0.96%)
Nov 26, 2018 3.445 3.639 3.445 3.590 23,975,528 +0.27(+8.00%)
Nov 23, 2018 3.373 3.388 3.240 3.324 10,931,774 -0.05(-1.53%)
Nov 21, 2018 3.376 3.376 3.376 0 +0.35(+11.64%)
Nov 20, 2018 3.102 3.176 2.989 3.024 24,503,496 -0.18(-5.76%)
Nov 19, 2018 3.162 3.240 3.144 3.208 13,819,059 +0.06(+1.88%)
Nov 16, 2018 3.198 3.198 3.066 3.149 23,217,176 -0.08(-2.59%)
Nov 15, 2018 3.191 3.263 3.144 3.233 12,305,314 +0.04(+1.31%)
Nov 14, 2018 3.469 3.474 3.171 3.191 13,949,771 -0.23(-6.63%)
Nov 13, 2018 3.423 3.491 3.393 3.418 9,374,456 +0.00(+0.00%)
Nov 12, 2018 3.610 3.639 3.413 3.418 9,744,968 -0.19(-5.19%)
Nov 09, 2018 3.624 3.644 3.525 3.605 6,788,446 -0.05(-1.48%)
Nov 08, 2018 3.669 3.698 3.639 3.659 8,688,447 -0.01(-0.27%)
Nov 07, 2018 3.693 3.706 3.607 3.669 8,302,694 -0.01(-0.33%)
Nov 06, 2018 3.681 3.706 3.652 3.681 7,697,525 -0.01(-0.27%)
Nov 05, 2018 3.829 3.831 3.666 3.691 7,325,052 -0.15(-3.97%)
Nov 02, 2018 3.797 3.879 3.740 3.844 6,764,484 +0.06(+1.69%)
Nov 01, 2018 3.597 3.780 3.595 3.780 11,186,185 +0.18(+5.14%)
Oct 31, 2018 3.647 3.649 3.512 3.595 7,062,335 -0.02(-0.48%)
Oct 30, 2018 3.588 3.721 3.546 3.612 8,504,633 +0.03(+0.96%)
Oct 29, 2018 3.408 3.682 3.391 3.578 12,869,728 +0.20(+5.98%)
Oct 26, 2018 3.553 3.553 3.359 3.376 10,198,305 -0.18(-5.06%)
Oct 25, 2018 3.723 3.743 3.516 3.556 9,235,694 -0.16(-4.18%)
Oct 24, 2018 3.767 3.841 3.711 3.711 9,102,634 -0.05(-1.31%)
Oct 23, 2018 3.691 3.770 3.642 3.760 9,727,065 +0.04(+0.99%)
Oct 22, 2018 3.649 3.748 3.617 3.723 9,363,202 +0.10(+2.65%)
Oct 19, 2018 3.661 3.693 3.563 3.627 12,614,366 -0.08(-2.19%)
Oct 18, 2018 3.767 3.797 3.669 3.708 6,005,011 -0.06(-1.70%)
Oct 17, 2018 3.765 3.812 3.639 3.772 8,113,925 +0.01(+0.20%)
Oct 16, 2018 3.686 3.767 3.639 3.765 8,286,375 +0.10(+2.76%)
Oct 15, 2018 3.647 3.711 3.639 3.664 6,093,076 +0.02(+0.54%)
Oct 12, 2018 3.669 3.730 3.620 3.644 7,828,136 +0.03(+0.95%)
Oct 11, 2018 3.642 3.718 3.607 3.610 8,512,350 -0.04(-1.15%)
Oct 10, 2018 3.647 3.735 3.647 3.652 7,970,846 +0.02(+0.47%)
Oct 09, 2018 3.676 3.804 3.620 3.634 9,770,290 -0.05(-1.47%)
Oct 08, 2018 3.622 3.740 3.610 3.688 9,178,816 +0.07(+2.04%)
Oct 05, 2018 3.652 3.676 3.590 3.615 9,436,813 -0.03(-0.94%)
Oct 04, 2018 3.686 3.723 3.623 3.649 6,179,553 -0.02(-0.67%)
Oct 03, 2018 3.693 3.735 3.632 3.674 8,177,988 +0.01(+0.34%)
Oct 02, 2018 3.735 3.770 3.654 3.661 11,689,209 -0.10(-2.68%)
Oct 01, 2018 3.762 3.826 3.688 3.762 16,487,858 +0.00(+0.07%)
Sep 28, 2018 3.826 3.903 3.740 3.760 10,258,006 -0.07(-1.80%)
Sep 27, 2018 3.861 3.878 3.798 3.829 8,220,814 -0.01(-0.26%)
Sep 26, 2018 3.974 3.974 3.825 3.839 7,721,763 -0.11(-2.68%)
Sep 25, 2018 3.851 3.962 3.767 3.945 8,376,556 +0.12(+3.22%)
Sep 24, 2018 4.043 4.043 3.814 3.821 14,529,931 -0.25(-6.05%)
Sep 21, 2018 4.050 4.124 4.047 4.068 12,349,976 +0.01(+0.18%)
Sep 20, 2018 4.087 4.139 4.050 4.060 6,514,524 -0.03(-0.66%)
Sep 19, 2018 4.063 4.137 4.050 4.087 7,303,186 +0.02(+0.61%)
Sep 18, 2018 4.043 4.107 4.025 4.063 7,256,834 -0.03(-0.66%)
Sep 17, 2018 4.114 4.151 4.063 4.090 9,064,738 -0.02(-0.51%)
Sep 14, 2018 4.155 4.162 4.031 4.111 12,275,665 -0.06(-1.47%)
Sep 13, 2018 4.091 4.172 4.067 4.172 15,070,232 +0.09(+2.28%)
Sep 12, 2018 3.959 4.103 3.959 4.079 13,870,411 +0.12(+3.09%)
Sep 11, 2018 3.917 4.064 3.917 3.957 11,399,900 +0.04(+1.00%)
Sep 10, 2018 3.957 4.003 3.886 3.917 11,141,014 -0.03(-0.81%)
Sep 07, 2018 3.734 4.010 3.614 3.949 27,757,584 -0.00(-0.06%)
Sep 06, 2018 3.954 3.979 3.692 3.952 27,680,650 -0.03(-0.74%)
Sep 05, 2018 3.420 4.047 3.418 3.981 71,355,056 +0.54(+15.73%)
Sep 04, 2018 3.224 3.452 3.202 3.440 24,241,046 +0.19(+5.88%)
Aug 31, 2018 3.249 3.249 3.249 0 -0.08(-2.28%)
Aug 30, 2018 3.425 3.425 3.310 3.325 16,065,772 -0.13(-3.82%)
Aug 29, 2018 3.462 3.501 3.366 3.457 16,744,329 +0.02(+0.64%)
Aug 28, 2018 3.602 3.611 3.428 3.435 27,855,474 -0.17(-4.62%)
Aug 27, 2018 4.032 4.040 3.562 3.602 60,016,620 -0.45(-11.12%)
Aug 24, 2018 4.103 4.123 3.966 4.052 18,483,954 -0.05(-1.25%)
Aug 23, 2018 4.157 4.214 4.069 4.103 14,636,477 -0.05(-1.30%)
Aug 22, 2018 4.050 4.228 4.042 4.157 26,979,886 +0.12(+2.97%)
Aug 21, 2018 3.917 4.057 3.874 4.037 21,211,528 +0.16(+4.04%)
Aug 20, 2018 3.770 3.912 3.758 3.881 14,732,142 +0.13(+3.39%)
Aug 17, 2018 3.714 3.758 3.670 3.753 6,670,642 +0.03(+0.72%)
Aug 16, 2018 3.805 3.810 3.725 3.726 7,024,094 -0.05(-1.30%)
Aug 15, 2018 3.785 3.794 3.719 3.775 8,567,483 -0.02(-0.52%)
Aug 14, 2018 3.739 3.812 3.720 3.795 7,978,520 +0.07(+1.91%)
Aug 13, 2018 3.758 3.766 3.699 3.724 8,581,108 -0.03(-0.72%)
Aug 10, 2018 3.717 3.819 3.697 3.751 9,870,362 +0.03(+0.72%)
Aug 09, 2018 3.734 3.785 3.668 3.724 9,568,651 -0.01(-0.26%)
Aug 08, 2018 3.702 3.750 3.675 3.734 8,899,365 +0.03(+0.86%)
Aug 07, 2018 3.653 3.725 3.628 3.702 7,978,594 +0.06(+1.75%)
Aug 06, 2018 3.643 3.668 3.609 3.638 8,475,331 +0.00(+0.07%)
Aug 03, 2018 3.597 3.648 3.575 3.636 10,444,628 +0.06(+1.57%)
Aug 02, 2018 3.577 3.617 3.528 3.579 10,329,824 -0.03(-0.75%)
Aug 01, 2018 3.531 3.643 3.526 3.606 8,494,323 +0.08(+2.22%)
Jul 31, 2018 3.604 3.606 3.528 3.528 11,262,672 -0.07(-1.97%)
Jul 30, 2018 3.643 3.668 3.572 3.599 6,444,955 -0.03(-0.88%)
Jul 27, 2018 3.650 3.665 3.562 3.631 5,783,102 +0.00(+0.14%)
Jul 26, 2018 3.553 3.682 3.550 3.626 6,899,969 +0.07(+2.07%)
Jul 25, 2018 3.597 3.600 3.489 3.553 13,662,355 -0.07(-1.83%)
Jul 24, 2018 3.668 3.668 3.589 3.619 6,300,959 -0.03(-0.74%)
Jul 23, 2018 3.685 3.695 3.619 3.646 7,490,046 -0.05(-1.26%)
Jul 20, 2018 3.650 3.724 3.643 3.692 8,772,683 +0.04(+1.07%)
Jul 19, 2018 3.570 3.680 3.550 3.653 7,059,444 +0.08(+2.33%)
Jul 18, 2018 3.575 3.587 3.505 3.570 8,371,660 +0.00(+0.00%)
Jul 17, 2018 3.714 3.775 3.560 3.570 12,437,362 -0.16(-4.20%)
Jul 16, 2018 3.739 3.766 3.686 3.726 7,378,522 -0.01(-0.39%)
Jul 13, 2018 3.670 3.785 3.670 3.741 9,525,663 +0.05(+1.26%)
Jul 12, 2018 3.611 3.702 3.609 3.695 7,866,240 +0.10(+2.65%)
Jul 11, 2018 3.616 3.631 3.540 3.599 9,343,829 -0.04(-1.08%)
Jul 10, 2018 3.802 3.805 3.626 3.638 11,913,011 -0.15(-3.94%)
Jul 09, 2018 3.812 3.826 3.713 3.788 16,009,080 +0.08(+2.11%)
Jul 06, 2018 3.592 3.729 3.584 3.709 16,546,338 +0.13(+3.55%)
Jul 05, 2018 3.447 3.599 3.437 3.582 19,285,730 +0.14(+4.13%)
Jul 03, 2018 3.440 3.440 3.440 0 -0.03(-0.78%)
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.