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

GameStop Corp (NY: GME )

10.30 -0.07 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Oct 31, 2022 31.22 34.99 27.91 28.31 24,016,516 +0.14(+0.50%)
Oct 28, 2022 26.88 28.79 26.42 28.17 8,089,705 +2.24(+8.64%)
Oct 27, 2022 25.75 26.33 25.20 25.93 2,400,313 +0.51(+2.01%)
Oct 26, 2022 26.37 27.48 25.32 25.42 3,862,777 -1.45(-5.40%)
Oct 25, 2022 24.82 27.79 24.80 26.87 7,782,653 +2.16(+8.74%)
Oct 24, 2022 25.00 25.19 24.11 24.71 3,110,976 -0.59(-2.33%)
Oct 21, 2022 24.15 25.33 24.10 25.30 3,036,299 +0.89(+3.65%)
Oct 20, 2022 24.65 25.45 24.07 24.41 5,145,686 -0.13(-0.53%)
Oct 19, 2022 26.00 26.18 24.27 24.54 5,314,550 -2.13(-7.99%)
Oct 18, 2022 27.10 27.74 26.13 26.67 4,394,442 +0.71(+2.73%)
Oct 17, 2022 25.37 26.41 25.24 25.96 3,164,586 +1.33(+5.40%)
Oct 14, 2022 25.77 26.37 24.63 24.63 2,778,436 -0.93(-3.64%)
Oct 13, 2022 24.42 26.58 23.91 25.56 3,514,855 +0.20(+0.79%)
Oct 12, 2022 25.96 26.89 25.27 25.36 3,278,983 +0.09(+0.36%)
Oct 11, 2022 24.87 26.30 23.95 25.27 4,188,145 +0.27(+1.08%)
Oct 10, 2022 25.37 26.50 24.75 25.00 2,916,393 -0.35(-1.38%)
Oct 07, 2022 25.84 25.84 24.42 25.35 3,270,565 -0.64(-2.46%)
Oct 06, 2022 26.29 27.00 25.80 25.99 2,415,655 -0.40(-1.52%)
Oct 05, 2022 26.77 26.98 25.43 26.39 2,983,274 -1.21(-4.38%)
Oct 04, 2022 25.95 27.82 25.95 27.60 4,579,262 +2.22(+8.75%)
Oct 03, 2022 25.14 25.63 24.21 25.38 2,651,049 +0.25(+0.99%)
Sep 30, 2022 25.03 25.82 24.44 25.13 3,148,331 -0.33(-1.30%)
Sep 29, 2022 27.08 27.69 24.69 25.46 4,115,546 -1.85(-6.77%)
Sep 28, 2022 25.89 27.50 25.62 27.31 2,623,962 +1.18(+4.52%)
Sep 27, 2022 25.47 26.39 25.13 26.13 4,483,292 +1.65(+6.74%)
Sep 26, 2022 24.66 25.87 24.12 24.48 3,435,874 -0.56(-2.24%)
Sep 23, 2022 24.15 25.15 24.06 25.04 3,622,436 +0.34(+1.38%)
Sep 22, 2022 27.17 27.27 24.38 24.70 4,342,502 -2.16(-8.04%)
Sep 21, 2022 27.45 28.99 26.77 26.86 3,848,780 -0.68(-2.47%)
Sep 20, 2022 29.28 29.33 27.18 27.54 3,140,421 -1.42(-4.90%)
Sep 19, 2022 28.33 29.65 28.15 28.96 3,399,630 +0.32(+1.12%)
Sep 16, 2022 28.33 28.80 27.78 28.64 4,667,241 +0.03(+0.10%)
Sep 15, 2022 27.86 29.07 27.86 28.61 3,322,471 +0.48(+1.71%)
Sep 14, 2022 27.56 28.45 26.65 28.13 3,601,368 +0.28(+1.01%)
Sep 13, 2022 27.40 28.61 27.32 27.85 3,650,524 -1.39(-4.75%)
Sep 12, 2022 29.03 30.34 28.00 29.24 6,170,262 +0.32(+1.11%)
Sep 09, 2022 26.30 29.08 26.10 28.92 7,916,524 +3.09(+11.96%)
Sep 08, 2022 25.00 26.74 24.07 25.83 14,128,142 +1.79(+7.45%)
Sep 07, 2022 24.73 25.19 23.42 24.04 12,401,560 -1.10(-4.38%)
Sep 06, 2022 25.75 26.70 24.67 25.14 7,004,565 -2.22(-8.11%)
Sep 02, 2022 28.26 28.74 26.93 27.36 4,680,132 -0.27(-0.98%)
Sep 01, 2022 28.00 28.91 26.95 27.63 5,281,494 -1.01(-3.53%)
Aug 31, 2022 29.25 29.96 28.26 28.64 5,149,884 -1.20(-4.02%)
Aug 30, 2022 31.62 31.87 29.42 29.84 5,056,444 -1.71(-5.42%)
Aug 29, 2022 30.48 32.75 30.38 31.55 4,284,620 +0.61(+1.97%)
Aug 26, 2022 31.50 32.38 30.63 30.94 4,297,309 -1.02(-3.19%)
Aug 25, 2022 32.84 32.89 31.50 31.96 4,722,806 -0.54(-1.66%)
Aug 24, 2022 34.00 34.94 32.44 32.50 5,610,615 -1.03(-3.07%)
Aug 23, 2022 34.70 34.99 33.45 33.53 4,837,403 -0.97(-2.81%)
Aug 22, 2022 34.31 36.20 34.20 34.50 5,793,249 -1.99(-5.45%)
Aug 19, 2022 35.18 37.19 34.67 36.49 9,551,908 -1.44(-3.80%)
Aug 18, 2022 39.27 40.07 37.34 37.93 8,072,114 -2.59(-6.39%)
Aug 17, 2022 42.17 44.36 40.41 40.52 9,753,019 -1.67(-3.96%)
Aug 16, 2022 39.17 45.53 38.60 42.19 23,587,896 +2.51(+6.33%)
Aug 15, 2022 39.75 40.39 38.81 39.68 5,237,703 -1.06(-2.60%)
Aug 12, 2022 40.00 41.43 39.15 40.74 5,120,056 +1.29(+3.27%)
Aug 11, 2022 40.91 41.97 39.35 39.45 5,134,017 -1.08(-2.66%)
Aug 10, 2022 42.00 42.00 38.63 40.53 5,430,335 +0.16(+0.40%)
Aug 09, 2022 42.14 43.19 39.00 40.37 6,950,705 -3.08(-7.09%)
Aug 08, 2022 41.29 47.99 40.75 43.45 18,024,410 +3.43(+8.57%)
Aug 05, 2022 37.37 40.43 36.56 40.02 8,124,341 +1.66(+4.33%)
Aug 04, 2022 38.34 39.89 37.89 38.36 5,412,210 +0.43(+1.13%)
Aug 03, 2022 36.22 38.01 36.00 37.93 5,179,557 +2.09(+5.83%)
Aug 02, 2022 35.90 36.80 35.12 35.84 4,689,840 +1.06(+3.05%)
Aug 01, 2022 33.80 35.71 33.77 34.78 4,190,730 +0.77(+2.26%)
Jul 29, 2022 33.68 34.79 33.06 34.01 3,988,760 +0.17(+0.50%)
Jul 28, 2022 33.39 34.43 32.66 33.84 3,203,462 +0.06(+0.18%)
Jul 27, 2022 32.96 34.12 32.16 33.78 4,244,666 +1.35(+4.16%)
Jul 26, 2022 32.87 33.31 32.10 32.43 4,861,035 -1.55(-4.56%)
Jul 25, 2022 35.00 35.51 33.25 33.98 5,680,408 -1.80(-5.03%)
Jul 22, 2022 36.88 38.70 34.93 35.78 10,061,707 -2.59(-6.74%)
Jul 21, 2022 39.93 40.00 37.29 38.37 9,262,664 -1.32(-3.33%)
Jul 20, 2022 38.50 40.41 38.35 39.69 11,385,428 +1.76(+4.65%)
Jul 19, 2022 37.44 39.21 36.59 37.92 12,818,984 +1.27(+3.45%)
Jul 18, 2022 36.25 37.40 35.77 36.66 11,148,964 +1.25(+3.53%)
Jul 15, 2022 34.86 35.59 33.51 35.41 9,832,880 +1.36(+3.99%)
Jul 14, 2022 34.80 37.99 34.05 34.05 20,935,512 -1.27(-3.60%)
Jul 13, 2022 33.75 36.34 33.75 35.32 13,686,228 +1.04(+3.03%)
Jul 12, 2022 32.70 35.65 31.82 34.28 16,895,144 +1.76(+5.40%)
Jul 11, 2022 32.14 32.94 31.16 32.52 7,540,852 +0.39(+1.21%)
Jul 08, 2022 31.66 33.17 30.63 32.13 13,199,568 -1.65(-4.87%)
Jul 07, 2022 31.12 33.88 30.45 33.78 30,253,820 +4.42(+15.06%)
Jul 06, 2022 30.17 30.57 28.34 29.36 9,859,304 -0.70(-2.33%)
Jul 05, 2022 30.38 30.62 29.75 30.06 6,043,124 -0.80(-2.58%)
Jul 01, 2022 30.28 31.29 29.82 30.86 6,617,116 +0.28(+0.92%)
Jun 30, 2022 29.84 31.65 29.44 30.57 6,715,496 -0.14(-0.46%)
Jun 29, 2022 30.39 31.62 29.90 30.71 6,822,532 -0.38(-1.22%)
Jun 28, 2022 32.75 32.83 30.57 31.09 6,614,604 -1.33(-4.09%)
Jun 27, 2022 34.12 34.26 31.82 32.42 9,733,288 -1.38(-4.08%)
Jun 24, 2022 35.75 37.09 32.88 33.80 16,995,804 -1.70(-4.80%)
Jun 23, 2022 35.41 36.00 34.18 35.51 6,679,152 +0.89(+2.57%)
Jun 22, 2022 34.67 36.18 34.11 34.62 7,840,736 -0.45(-1.30%)
Jun 21, 2022 34.55 36.35 33.88 35.07 12,506,700 +1.29(+3.80%)
Jun 17, 2022 31.71 33.96 31.58 33.78 12,341,128 +2.35(+7.48%)
Jun 16, 2022 31.23 32.32 30.15 31.43 9,990,432 -0.89(-2.75%)
Jun 15, 2022 31.24 32.99 30.91 32.32 10,756,196 +0.78(+2.47%)
Jun 14, 2022 29.39 32.00 29.02 31.54 12,723,976 +1.98(+6.70%)
Jun 13, 2022 30.13 31.14 28.57 29.56 13,780,760 -2.71(-8.40%)
Jun 10, 2022 31.50 32.98 30.79 32.27 11,830,196 +0.03(+0.09%)
Jun 09, 2022 34.70 34.98 31.84 32.24 13,125,188 -2.44(-7.03%)
Jun 08, 2022 35.35 38.25 33.96 34.68 24,461,648 -1.94(-5.30%)
Jun 07, 2022 32.50 37.47 31.58 36.62 24,948,668 +4.60(+14.36%)
Jun 06, 2022 33.83 34.03 31.76 32.02 9,525,048 -1.40(-4.19%)
Jun 03, 2022 32.50 34.52 31.06 33.42 18,234,524 -0.08(-0.22%)
Jun 02, 2022 29.75 34.12 28.89 33.50 27,906,432 +3.15(+10.38%)
Jun 01, 2022 30.70 32.40 29.25 30.35 14,949,404 -0.83(-2.68%)
May 31, 2022 34.30 34.98 30.13 31.18 19,063,808 -3.12(-9.09%)
May 27, 2022 35.25 35.92 31.75 34.30 30,045,280 +2.19(+6.81%)
May 26, 2022 29.00 37.12 28.68 32.12 57,852,368 +3.32(+11.54%)
May 25, 2022 22.54 28.87 22.54 28.79 40,016,936 +6.50(+29.19%)
May 24, 2022 23.51 23.55 21.68 22.29 8,868,084 -1.74(-7.26%)
May 23, 2022 24.14 24.32 22.88 24.03 6,991,236 +0.12(+0.49%)
May 20, 2022 24.95 25.60 22.44 23.91 9,898,820 -0.88(-3.56%)
May 19, 2022 22.80 25.49 22.54 24.80 12,708,868 +1.93(+8.43%)
May 18, 2022 24.09 24.96 22.54 22.87 11,545,808 -2.22(-8.87%)
May 17, 2022 23.48 25.09 22.80 25.09 10,430,628 +2.14(+9.35%)
May 16, 2022 24.70 24.79 22.70 22.95 11,578,100 -1.65(-6.70%)
May 13, 2022 24.75 26.69 23.76 24.60 23,930,920 +2.21(+9.85%)
May 12, 2022 20.76 27.02 19.44 22.39 40,063,092 +2.06(+10.13%)
May 11, 2022 23.37 23.82 20.00 20.33 16,655,640 -3.04(-13.02%)
May 10, 2022 25.75 26.52 22.00 23.38 16,600,708 -1.32(-5.35%)
May 09, 2022 27.70 27.70 24.52 24.70 13,254,900 -3.98(-13.87%)
May 06, 2022 29.32 30.14 27.56 28.68 7,161,632 -1.11(-3.72%)
May 05, 2022 30.98 31.17 28.78 29.78 7,004,820 -1.99(-6.26%)
May 04, 2022 29.80 31.94 28.93 31.77 6,643,712 +1.66(+5.52%)
May 03, 2022 29.62 31.11 28.61 30.11 7,303,080 +0.22(+0.72%)
May 02, 2022 30.91 31.35 28.18 29.89 10,163,912 -1.38(-4.40%)
Apr 29, 2022 31.82 32.72 30.75 31.27 5,143,420 -1.06(-3.28%)
Apr 28, 2022 32.57 33.15 30.12 32.33 7,076,804 -0.13(-0.41%)
Apr 27, 2022 31.82 33.17 31.15 32.46 5,219,996 +0.56(+1.76%)
Apr 26, 2022 33.91 34.20 31.54 31.90 6,180,920 -2.09(-6.14%)
Apr 25, 2022 33.85 34.93 33.32 33.99 6,132,456 -0.57(-1.64%)
Apr 22, 2022 35.64 36.58 33.89 34.55 6,278,432 -0.84(-2.36%)
Apr 21, 2022 37.50 38.28 34.98 35.39 6,735,920 -1.82(-4.90%)
Apr 20, 2022 38.00 38.08 36.66 37.21 4,644,632 -0.91(-2.37%)
Apr 19, 2022 35.71 38.24 34.96 38.12 9,412,188 +2.75(+7.78%)
Apr 18, 2022 37.50 37.81 34.31 35.37 9,860,792 -2.33(-6.17%)
Apr 14, 2022 37.32 39.12 36.80 37.69 10,002,332 +0.02(+0.05%)
Apr 13, 2022 36.02 38.03 35.51 37.67 8,029,700 +1.46(+4.02%)
Apr 12, 2022 36.62 38.06 35.42 36.22 7,982,944 -0.52(-1.40%)
Apr 11, 2022 35.76 37.05 35.15 36.73 9,804,980 +0.19(+0.51%)
Apr 08, 2022 37.27 37.68 35.51 36.55 10,371,516 -0.95(-2.54%)
Apr 07, 2022 38.53 39.17 35.39 37.50 15,309,304 -1.66(-4.24%)
Apr 06, 2022 37.75 39.82 37.42 39.16 16,259,732 +0.76(+1.99%)
Apr 05, 2022 42.00 42.11 38.00 38.40 15,802,776 -4.28(-10.04%)
Apr 04, 2022 41.74 43.31 39.13 42.68 18,545,664 +1.43(+3.47%)
Apr 01, 2022 47.23 47.44 38.81 41.25 52,758,528 -0.40(-0.95%)
Mar 31, 2022 40.77 43.94 39.63 41.65 44,493,984 -0.07(-0.16%)
Mar 30, 2022 43.75 45.83 41.25 41.71 36,524,748 -3.26(-7.25%)
Mar 29, 2022 47.06 49.85 40.75 44.98 72,139,240 -2.42(-5.11%)
Mar 28, 2022 37.99 47.71 37.89 47.40 65,189,860 +9.41(+24.77%)
Mar 25, 2022 35.01 39.54 34.55 37.99 53,539,148 +2.39(+6.71%)
Mar 24, 2022 33.50 35.87 31.69 35.60 36,362,372 +0.35(+0.99%)
Mar 23, 2022 32.50 37.73 31.64 35.25 98,329,728 +4.46(+14.50%)
Mar 22, 2022 23.85 31.45 23.61 30.79 59,562,292 +7.23(+30.72%)
Mar 21, 2022 22.50 24.85 22.44 23.55 15,794,448 +0.85(+3.76%)
Mar 18, 2022 19.93 24.36 19.73 22.70 36,386,952 +0.77(+3.52%)
Mar 17, 2022 21.27 22.39 20.86 21.93 13,745,988 +0.21(+0.97%)
Mar 16, 2022 21.28 22.50 20.50 21.71 10,599,684 +1.05(+5.11%)
Mar 15, 2022 20.52 21.89 19.67 20.66 14,108,008 +1.13(+5.80%)
Mar 14, 2022 23.36 23.58 19.39 19.53 18,112,824 -3.64(-15.73%)
Mar 11, 2022 25.66 25.73 23.17 23.17 8,822,152 -1.97(-7.83%)
Mar 10, 2022 25.98 26.01 24.56 25.14 5,548,352 -1.16(-4.42%)
Mar 09, 2022 26.75 27.21 25.88 26.30 5,593,568 +0.55(+2.14%)
Mar 08, 2022 25.26 27.25 24.27 25.75 8,525,104 +0.92(+3.68%)
Mar 07, 2022 28.75 28.75 24.03 24.84 12,581,880 -3.08(-11.02%)
Mar 04, 2022 29.50 30.13 27.65 27.91 5,969,252 -1.69(-5.70%)
Mar 03, 2022 30.74 30.93 29.31 29.60 4,347,928 -0.89(-2.92%)
Mar 02, 2022 29.88 30.67 29.09 30.49 5,239,876 +0.74(+2.48%)
Mar 01, 2022 30.55 31.47 29.59 29.75 4,375,784 -1.08(-3.50%)
Feb 28, 2022 30.25 31.57 29.22 30.84 6,450,180 +1.19(+4.01%)
Feb 25, 2022 30.89 30.78 29.12 29.64 6,841,020 -1.50(-4.82%)
Feb 24, 2022 26.38 31.43 26.03 31.14 8,979,164 +2.43(+8.45%)
Feb 23, 2022 30.30 30.84 28.57 28.72 5,375,524 -0.80(-2.70%)
Feb 22, 2022 29.55 30.83 28.55 29.52 6,140,028 -0.87(-2.86%)
Feb 18, 2022 30.38 0 -0.47(-1.52%)
Feb 17, 2022 31.69 32.71 30.55 30.85 6,244,968 -1.23(-3.83%)
Feb 16, 2022 31.11 33.21 30.98 32.08 7,990,000 +0.54(+1.72%)
Feb 15, 2022 30.24 31.81 29.82 31.54 7,911,660 +2.27(+7.75%)
Feb 14, 2022 30.73 31.38 29.04 29.27 9,080,564 -1.79(-5.76%)
Feb 11, 2022 30.62 32.47 30.19 31.06 11,299,108 +0.45(+1.45%)
Feb 10, 2022 29.49 32.95 29.00 30.62 14,804,424 -0.46(-1.46%)
Feb 09, 2022 28.52 31.18 28.25 31.07 15,419,620 +2.17(+7.52%)
Feb 08, 2022 25.44 29.42 25.14 28.90 19,763,984 +3.31(+12.96%)
Feb 07, 2022 25.75 26.35 24.69 25.59 7,032,560 +0.00(+0.00%)
Feb 04, 2022 24.75 26.00 23.77 25.59 7,627,164 +0.78(+3.13%)
Feb 03, 2022 25.38 24.81 10,684,716 -0.20(-0.81%)
Feb 02, 2022 27.59 27.96 24.52 25.01 13,084,192 -3.14(-11.15%)
Feb 01, 2022 28.25 29.16 27.07 28.15 13,835,280 +0.92(+3.37%)
Jan 31, 2022 24.47 27.45 27.23 13,969,308 +2.76(+11.26%)
Jan 28, 2022 23.85 24.50 21.90 24.48 16,430,460 +1.10(+4.69%)
Jan 27, 2022 26.04 26.75 23.22 23.38 14,644,652 -2.44(-9.43%)
Jan 26, 2022 25.27 29.75 25.08 25.82 33,300,408 +0.87(+3.48%)
Jan 25, 2022 24.23 26.24 23.75 24.95 14,266,820 -0.09(-0.36%)
Jan 24, 2022 24.75 25.71 21.57 25.04 25,039,836 -1.55(-5.84%)
Jan 21, 2022 25.25 27.55 23.18 26.59 22,120,552 +0.92(+3.59%)
Jan 20, 2022 26.98 28.80 25.40 25.67 11,625,012 -0.97(-3.66%)
Jan 19, 2022 27.50 28.26 26.10 26.64 9,603,548 -0.59(-2.15%)
Jan 18, 2022 28.28 28.44 26.10 27.23 15,022,580 -1.94(-6.64%)
Jan 14, 2022 29.16 0 -1.46(-4.76%)
Jan 13, 2022 32.12 32.62 30.43 30.62 8,882,196 -1.39(-4.36%)
Jan 12, 2022 32.50 32.83 31.61 32.02 6,288,200 -0.56(-1.72%)
Jan 11, 2022 32.52 34.20 31.85 32.58 10,313,308 -0.21(-0.65%)
Jan 10, 2022 33.75 33.92 30.00 32.79 22,023,148 -2.37(-6.73%)
Jan 07, 2022 39.94 40.08 33.12 35.16 48,549,244 +2.40(+7.32%)
Jan 06, 2022 33.21 34.42 30.29 32.76 23,260,636 +0.41(+1.28%)
Jan 05, 2022 37.10 37.21 32.29 32.34 13,553,416 -4.88(-13.12%)
Jan 04, 2022 38.04 38.25 35.76 37.23 7,334,432 -0.98(-2.57%)
Jan 03, 2022 37.31 39.84 37.30 38.21 5,654,796 +1.11(+3.00%)
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%)
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.