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

GameStop Corp (NY: GME )

11.09 -0.20 (-1.77%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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, 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%)
Jun 01, 2018 2.864 3.070 2.862 3.070 115,414,288 +0.12(+3.94%)
May 31, 2018 3.016 3.041 2.902 2.954 28,902,108 -0.05(-1.64%)
May 30, 2018 2.931 3.043 2.884 3.003 22,307,644 +0.08(+2.84%)
May 29, 2018 2.815 2.933 2.808 2.920 18,952,650 +0.09(+3.00%)
May 25, 2018 2.835 2.835 2.835 0 -0.02(-0.55%)
May 24, 2018 2.815 2.860 2.786 2.851 13,752,036 +0.00(+0.16%)
May 23, 2018 2.806 2.853 2.783 2.846 14,123,178 +0.01(+0.39%)
May 22, 2018 2.860 2.889 2.806 2.835 20,296,804 -0.02(-0.86%)
May 21, 2018 2.801 2.883 2.795 2.860 22,640,022 +0.07(+2.57%)
May 18, 2018 3.027 3.027 2.742 2.788 45,751,620 -0.26(-8.52%)
May 17, 2018 3.021 3.081 3.016 3.047 13,014,795 +0.02(+0.52%)
May 16, 2018 3.077 3.106 2.983 3.032 30,099,966 +0.01(+0.30%)
May 15, 2018 2.965 3.045 2.960 3.023 16,939,232 +0.06(+1.89%)
May 14, 2018 2.839 3.016 2.821 2.967 26,401,576 +0.12(+4.33%)
May 11, 2018 2.819 2.873 2.789 2.844 24,613,870 -0.07(-2.46%)
May 10, 2018 2.900 2.954 2.882 2.915 13,937,319 +0.02(+0.77%)
May 09, 2018 2.868 2.900 2.821 2.893 16,772,675 +0.03(+1.09%)
May 08, 2018 2.873 2.895 2.808 2.862 17,157,680 -0.02(-0.78%)
May 07, 2018 2.913 2.915 2.858 2.884 13,937,498 -0.02(-0.85%)
May 04, 2018 2.871 2.927 2.851 2.909 21,914,776 +0.04(+1.32%)
May 03, 2018 3.003 3.018 2.864 2.871 22,754,918 -0.14(-4.61%)
May 02, 2018 3.101 3.103 2.987 3.009 14,220,465 -0.09(-2.89%)
May 01, 2018 3.039 3.106 3.014 3.099 10,769,534 +0.04(+1.47%)
Apr 30, 2018 3.126 3.132 3.034 3.054 14,086,767 -0.05(-1.52%)
Apr 27, 2018 3.061 3.112 3.043 3.101 11,176,478 +0.04(+1.39%)
Apr 26, 2018 3.043 3.106 3.009 3.059 14,355,477 +0.05(+1.56%)
Apr 25, 2018 2.987 3.050 2.974 3.012 16,281,726 +0.01(+0.37%)
Apr 24, 2018 2.974 3.052 2.934 3.000 16,150,987 +0.05(+1.59%)
Apr 23, 2018 2.886 2.987 2.886 2.954 16,505,194 +0.07(+2.48%)
Apr 20, 2018 3.014 3.030 2.866 2.882 27,713,092 -0.14(-4.73%)
Apr 19, 2018 3.056 3.083 3.009 3.025 11,206,802 -0.03(-1.03%)
Apr 18, 2018 3.130 3.139 3.043 3.056 15,971,255 -0.06(-2.01%)
Apr 17, 2018 3.108 3.173 3.097 3.119 19,169,526 +0.03(+0.94%)
Apr 16, 2018 3.072 3.110 3.043 3.090 14,425,541 +0.04(+1.47%)
Apr 13, 2018 3.072 3.119 3.032 3.045 14,251,110 -0.00(-0.15%)
Apr 12, 2018 3.101 3.103 3.014 3.050 13,918,977 -0.05(-1.52%)
Apr 11, 2018 3.047 3.128 3.043 3.097 19,146,168 +0.04(+1.17%)
Apr 10, 2018 3.061 3.100 3.023 3.061 25,894,114 +0.04(+1.48%)
Apr 09, 2018 3.023 3.078 3.005 3.016 25,491,642 +0.01(+0.37%)
Apr 06, 2018 3.003 3.056 2.962 3.005 18,941,994 -0.03(-0.96%)
Apr 05, 2018 2.987 3.050 2.969 3.034 22,974,640 +0.05(+1.65%)
Apr 04, 2018 2.868 3.016 2.844 2.985 28,530,944 +0.07(+2.54%)
Apr 03, 2018 2.828 2.937 2.819 2.911 25,687,272 +0.04(+1.48%)
Apr 02, 2018 2.799 2.971 2.797 2.868 49,742,732 +0.04(+1.58%)
Mar 29, 2018 2.824 2.824 2.824 0 -0.34(-10.81%)
Mar 28, 2018 3.132 3.202 3.090 3.166 33,982,220 +0.06(+1.95%)
Mar 27, 2018 3.148 3.179 3.082 3.106 20,017,398 -0.04(-1.14%)
Mar 26, 2018 3.065 3.153 3.040 3.141 22,412,380 +0.12(+4.00%)
Mar 23, 2018 3.115 3.119 3.018 3.021 17,035,450 -0.07(-2.39%)
Mar 22, 2018 3.119 3.153 3.041 3.094 19,852,912 -0.04(-1.36%)
Mar 21, 2018 3.202 3.233 3.135 3.137 19,714,588 -0.10(-3.11%)
Mar 20, 2018 3.316 3.345 3.211 3.238 19,138,196 -0.08(-2.30%)
Mar 19, 2018 3.410 3.448 3.303 3.314 17,769,984 -0.14(-3.96%)
Mar 16, 2018 3.432 3.504 3.427 3.450 22,721,734 +0.02(+0.72%)
Mar 15, 2018 3.468 3.495 3.414 3.426 8,343,978 -0.03(-0.97%)
Mar 14, 2018 3.517 3.540 3.452 3.459 11,253,162 -0.03(-0.96%)
Mar 13, 2018 3.497 3.581 3.486 3.493 12,923,099 +0.01(+0.39%)
Mar 12, 2018 3.546 3.582 3.468 3.479 17,333,076 -0.07(-1.89%)
Mar 09, 2018 3.511 3.555 3.470 3.546 17,742,466 +0.05(+1.34%)
Mar 08, 2018 3.569 3.591 3.464 3.499 13,295,192 -0.07(-1.88%)
Mar 07, 2018 3.618 3.567 13,360,457 -0.03(-0.75%)
Mar 06, 2018 3.591 3.618 3.535 3.593 11,892,182 +0.00(+0.06%)
Mar 05, 2018 3.551 3.605 3.508 3.591 18,932,234 +0.03(+0.75%)
Mar 02, 2018 3.482 3.578 3.447 3.564 15,883,345 +0.08(+2.18%)
Mar 01, 2018 3.449 3.545 3.442 3.488 14,341,048 +0.06(+1.78%)
Feb 28, 2018 3.418 3.484 3.403 3.427 21,686,966 +0.03(+0.77%)
Feb 27, 2018 3.517 3.624 3.401 3.401 20,480,020 -0.11(-3.17%)
Feb 26, 2018 3.495 3.517 3.460 3.512 12,687,323 +0.02(+0.69%)
Feb 23, 2018 3.449 3.493 3.423 3.488 11,813,051 +0.08(+2.24%)
Feb 22, 2018 3.401 3.412 11,226,867 -0.02(-0.45%)
Feb 21, 2018 3.473 3.541 3.421 3.427 13,877,454 -0.04(-1.07%)
Feb 20, 2018 3.560 3.565 3.446 3.464 11,398,659 -0.12(-3.29%)
Feb 16, 2018 3.582 3.582 3.582 0 -0.00(-0.06%)
Feb 15, 2018 3.560 3.604 3.546 3.584 10,359,856 +0.04(+1.17%)
Feb 14, 2018 3.403 3.582 3.392 3.543 14,722,993 +0.14(+4.11%)
Feb 13, 2018 3.442 3.464 3.383 3.403 11,278,088 -0.05(-1.39%)
Feb 12, 2018 3.558 3.567 3.412 3.451 11,133,430 -0.08(-2.29%)
Feb 09, 2018 3.490 3.567 3.423 3.532 25,825,076 +0.07(+2.15%)
Feb 08, 2018 3.593 3.615 3.442 3.458 19,625,530 -0.14(-3.89%)
Feb 07, 2018 3.530 3.590 3.528 3.597 20,204,032 +0.07(+2.04%)
Feb 06, 2018 3.355 3.578 3.298 3.525 22,717,978 +0.06(+1.77%)
Feb 05, 2018 3.525 3.543 3.448 3.464 18,815,404 -0.08(-2.28%)
Feb 02, 2018 3.617 3.639 3.543 3.545 14,895,322 -0.09(-2.58%)
Feb 01, 2018 3.648 3.714 3.619 3.639 13,446,636 -0.03(-0.89%)
Jan 31, 2018 3.744 3.772 3.647 3.672 12,581,273 -0.06(-1.52%)
Jan 30, 2018 3.731 3.737 3.683 3.729 8,630,206 -0.02(-0.47%)
Jan 29, 2018 3.724 3.757 3.670 3.746 14,439,836 +0.02(+0.53%)
Jan 26, 2018 3.683 3.733 3.628 3.726 15,331,505 +0.05(+1.31%)
Jan 25, 2018 3.709 3.721 3.628 3.678 12,367,348 -0.03(-0.82%)
Jan 24, 2018 3.801 3.812 3.654 3.709 18,646,870 -0.09(-2.41%)
Jan 23, 2018 3.827 3.838 3.750 3.801 16,603,596 -0.03(-0.85%)
Jan 22, 2018 3.980 3.991 3.816 3.833 23,965,768 -0.13(-3.20%)
Jan 19, 2018 3.908 3.971 3.877 3.960 14,622,575 +0.06(+1.51%)
Jan 18, 2018 3.816 3.916 3.759 3.901 19,526,416 +0.08(+2.06%)
Jan 17, 2018 3.766 3.868 3.750 3.822 19,487,872 +0.07(+1.98%)
Jan 16, 2018 3.932 3.975 3.722 3.748 35,950,156 -0.13(-3.38%)
Jan 12, 2018 3.879 3.879 3.879 0 -0.48(-11.02%)
Jan 11, 2018 4.351 4.436 4.318 4.360 19,288,328 +0.06(+1.42%)
Jan 10, 2018 4.235 4.351 4.222 4.299 18,371,410 +0.03(+0.67%)
Jan 09, 2018 4.218 4.314 4.218 4.270 16,768,200 +0.07(+1.66%)
Jan 08, 2018 4.106 4.230 4.106 4.200 16,794,686 +0.12(+2.94%)
Jan 05, 2018 4.015 4.091 3.980 4.080 13,821,545 +0.08(+1.96%)
Jan 04, 2018 3.975 4.015 3.923 4.002 12,733,544 +0.03(+0.66%)
Jan 03, 2018 3.995 4.012 3.914 3.975 17,347,678 -0.01(-0.33%)
Jan 02, 2018 3.923 3.995 3.888 3.988 12,968,791 +0.07(+1.73%)
Dec 29, 2017 3.921 3.921 3.921 0 -0.05(-1.21%)
Dec 28, 2017 3.991 3.993 3.936 3.969 8,878,963 -0.02(-0.44%)
Dec 27, 2017 4.043 4.056 3.975 3.986 8,414,605 -0.06(-1.40%)
Dec 26, 2017 4.189 3.991 4.043 14,806,971 +0.05(+1.20%)
Dec 22, 2017 4.030 4.047 3.986 3.995 9,548,465 -0.03(-0.87%)
Dec 21, 2017 3.995 4.034 3.934 4.030 13,101,733 +0.04(+1.10%)
Dec 20, 2017 4.047 4.069 3.979 3.986 10,550,446 -0.03(-0.76%)
Dec 19, 2017 4.085 4.106 4.012 4.017 10,320,630 -0.06(-1.45%)
Dec 18, 2017 4.030 4.095 4.019 4.076 14,679,725 +0.07(+1.74%)
Dec 15, 2017 4.028 4.058 3.969 4.006 17,741,430 -0.01(-0.22%)
Dec 14, 2017 4.109 4.135 4.006 4.015 12,904,581 -0.06(-1.55%)
Dec 13, 2017 4.172 4.185 4.064 4.078 14,130,496 -0.10(-2.30%)
Dec 12, 2017 4.183 4.215 4.141 4.174 11,599,436 +0.01(+0.21%)
Dec 11, 2017 4.211 4.228 4.078 4.165 16,723,142 -0.03(-0.68%)
Dec 08, 2017 4.124 4.232 4.078 4.194 14,385,003 +0.12(+3.06%)
Dec 07, 2017 4.148 4.183 4.064 4.069 15,004,828 -0.08(-2.00%)
Dec 06, 2017 4.209 4.227 4.134 4.152 11,121,536 -0.06(-1.35%)
Dec 05, 2017 4.266 4.292 4.139 4.209 14,105,156 -0.03(-0.67%)
Dec 04, 2017 4.159 4.338 4.148 4.237 19,966,798 +0.14(+3.36%)
Dec 01, 2017 4.091 4.167 4.037 4.100 17,543,230 +0.00(+0.11%)
Nov 30, 2017 4.198 4.224 4.085 4.095 22,997,442 -0.09(-2.04%)
Nov 29, 2017 4.089 4.217 4.086 4.181 30,240,982 +0.11(+2.63%)
Nov 28, 2017 3.892 4.082 3.892 4.074 27,461,384 +0.18(+4.68%)
Nov 27, 2017 3.896 3.731 3.892 27,292,778 +0.16(+4.31%)
Nov 24, 2017 3.733 3.894 3.716 3.731 30,229,340 +0.01(+0.29%)
Nov 22, 2017 3.823 4.005 3.705 3.720 94,046,688 +0.14(+3.83%)
Nov 21, 2017 3.534 3.595 3.482 3.583 42,262,852 +0.06(+1.76%)
Nov 20, 2017 3.512 3.525 3.433 3.521 17,714,870 +0.03(+0.80%)
Nov 17, 2017 3.493 3.551 3.459 3.493 14,915,200 +0.03(+0.80%)
Nov 16, 2017 3.429 3.596 3.429 3.465 22,668,862 +0.04(+1.12%)
Nov 15, 2017 3.444 3.533 3.395 3.427 17,842,832 -0.04(-1.17%)
Nov 14, 2017 3.448 3.508 3.395 3.467 16,422,072 -0.00(-0.06%)
Nov 13, 2017 3.519 3.607 3.408 3.470 20,425,584 -0.05(-1.40%)
Nov 10, 2017 3.731 3.731 3.474 3.519 27,022,146 -0.24(-6.44%)
Nov 09, 2017 3.671 3.852 3.665 3.761 13,367,015 +0.08(+2.09%)
Nov 08, 2017 3.677 3.703 3.637 3.684 10,413,545 +0.02(+0.53%)
Nov 07, 2017 3.829 3.853 3.656 3.665 13,275,515 -0.15(-4.04%)
Nov 06, 2017 3.870 3.900 3.793 3.819 14,236,051 -0.06(-1.49%)
Nov 03, 2017 3.962 3.973 3.877 3.877 9,433,361 -0.09(-2.21%)
Nov 02, 2017 3.984 3.984 3.902 3.964 13,562,020 -0.02(-0.48%)
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.