GameStop Corp (NY: GME )

22.18 -1.10 (-4.73%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 14.40 14.83 14.22 14.23 2,681,967 -0.32(-2.20%)
Jan 30, 2024 14.54 14.82 14.51 14.55 1,642,917 -0.23(-1.56%)
Jan 29, 2024 14.50 14.80 14.31 14.78 2,161,325 +0.29(+2.00%)
Jan 26, 2024 14.44 14.72 14.41 14.49 2,288,830 -0.03(-0.21%)
Jan 25, 2024 13.97 14.54 13.92 14.52 3,631,734 +0.57(+4.09%)
Jan 24, 2024 14.28 14.38 13.82 13.95 2,512,501 -0.23(-1.62%)
Jan 23, 2024 15.00 15.02 14.05 14.18 3,490,321 -0.72(-4.83%)
Jan 22, 2024 14.50 15.16 14.30 14.90 3,604,265 +0.39(+2.69%)
Jan 19, 2024 14.36 14.60 14.09 14.51 2,396,197 +0.22(+1.54%)
Jan 18, 2024 14.20 14.77 14.05 14.29 3,895,993 +0.21(+1.49%)
Jan 17, 2024 13.86 14.11 13.71 14.08 2,702,500 +0.10(+0.72%)
Jan 16, 2024 14.60 14.62 13.93 13.98 3,577,222 -0.77(-5.22%)
Jan 12, 2024 15.30 15.62 14.73 14.75 2,479,772 -0.50(-3.28%)
Jan 11, 2024 15.65 15.80 15.24 15.25 2,986,568 -0.48(-3.05%)
Jan 10, 2024 15.12 15.76 14.97 15.73 3,184,643 +0.57(+3.76%)
Jan 09, 2024 15.59 15.62 15.12 15.16 3,101,132 -0.63(-3.99%)
Jan 08, 2024 15.78 16.12 15.70 15.79 3,026,792 -0.17(-1.07%)
Jan 05, 2024 16.16 16.52 15.96 15.96 2,619,192 -0.40(-2.44%)
Jan 04, 2024 16.51 16.75 16.31 16.36 2,667,491 -0.33(-1.98%)
Jan 03, 2024 16.30 16.82 15.90 16.69 4,189,444 +0.02(+0.12%)
Jan 02, 2024 17.25 17.59 16.58 16.67 4,421,540 -0.86(-4.91%)
Dec 29, 2023 18.04 18.16 17.46 17.53 4,536,665 -0.54(-2.99%)
Dec 28, 2023 18.05 18.32 17.85 18.07 3,569,763 -0.30(-1.63%)
Dec 27, 2023 17.43 18.37 17.37 18.37 4,783,758 +1.01(+5.82%)
Dec 26, 2023 16.98 17.41 16.82 17.36 3,073,632 +0.39(+2.30%)
Dec 22, 2023 16.78 17.20 16.45 16.97 3,329,903 -0.01(-0.06%)
Dec 21, 2023 17.19 17.34 16.59 16.98 3,954,482 +0.05(+0.30%)
Dec 20, 2023 17.53 18.38 16.89 16.93 5,541,100 -0.79(-4.46%)
Dec 19, 2023 17.89 18.59 17.23 17.72 5,440,416 -0.14(-0.78%)
Dec 18, 2023 17.24 18.51 17.10 17.86 7,345,247 +0.60(+3.48%)
Dec 15, 2023 17.40 17.58 17.01 17.26 7,119,336 -0.18(-1.03%)
Dec 14, 2023 17.14 17.88 16.80 17.44 10,743,176 +0.75(+4.49%)
Dec 13, 2023 15.22 16.80 15.19 16.69 9,051,601 +1.47(+9.66%)
Dec 12, 2023 15.12 15.36 14.84 15.22 4,204,406 +0.15(+1.00%)
Dec 11, 2023 15.45 15.69 14.97 15.07 4,937,438 -0.48(-3.09%)
Dec 08, 2023 15.83 16.48 15.47 15.55 10,401,390 -0.81(-4.95%)
Dec 07, 2023 13.71 16.52 13.56 16.36 19,779,828 +1.52(+10.24%)
Dec 06, 2023 15.36 15.70 14.64 14.84 12,492,086 -0.07(-0.47%)
Dec 05, 2023 16.47 16.72 14.87 14.91 14,150,455 -2.07(-12.19%)
Dec 04, 2023 15.29 17.41 14.91 16.98 20,063,622 +1.68(+10.98%)
Dec 01, 2023 14.52 15.99 14.50 15.30 13,378,672 +0.75(+5.15%)
Nov 30, 2023 16.29 16.33 14.31 14.55 16,510,817 -1.70(-10.46%)
Nov 29, 2023 15.49 17.56 14.70 16.25 61,024,864 +2.76(+20.46%)
Nov 28, 2023 11.90 13.55 11.89 13.49 13,547,502 +1.58(+13.27%)
Nov 27, 2023 12.18 12.33 11.89 11.91 3,702,947 -0.29(-2.38%)
Nov 24, 2023 12.22 12.41 12.18 12.20 1,232,474 -0.09(-0.73%)
Nov 22, 2023 12.56 12.71 12.19 12.29 2,362,461 -0.26(-2.07%)
Nov 21, 2023 12.65 12.55 3,707,326 -0.25(-1.95%)
Nov 20, 2023 13.00 13.20 12.80 12.80 2,294,942 -0.23(-1.77%)
Nov 17, 2023 12.52 13.05 12.52 13.03 3,422,599 +0.50(+3.99%)
Nov 16, 2023 13.14 13.19 12.52 12.53 3,422,768 -0.74(-5.58%)
Nov 15, 2023 13.15 13.50 13.03 13.27 4,118,336 +0.37(+2.87%)
Nov 14, 2023 12.75 13.39 12.69 12.90 5,184,531 +0.76(+6.26%)
Nov 13, 2023 12.50 12.53 11.82 12.14 4,315,641 -0.40(-3.19%)
Nov 10, 2023 12.81 12.97 12.35 12.54 3,875,701 -0.16(-1.26%)
Nov 09, 2023 13.25 13.32 12.70 12.70 2,744,807 -0.58(-4.37%)
Nov 08, 2023 13.51 13.76 13.28 13.28 1,701,060 -0.36(-2.64%)
Nov 07, 2023 13.47 13.79 13.23 13.64 2,353,571 +0.11(+0.81%)
Nov 06, 2023 13.99 14.04 13.48 13.53 2,158,445 -0.34(-2.45%)
Nov 03, 2023 13.90 14.40 13.83 13.87 2,966,237 +0.23(+1.69%)
Nov 02, 2023 13.37 13.70 13.28 13.64 3,562,058 +0.63(+4.84%)
Nov 01, 2023 13.78 13.80 13.01 13.01 3,428,896 -0.76(-5.52%)
Oct 31, 2023 12.85 13.90 12.82 13.77 4,571,112 +0.97(+7.58%)
Oct 30, 2023 13.15 13.27 12.59 12.80 3,473,298 -0.32(-2.44%)
Oct 27, 2023 13.51 13.62 13.02 13.12 2,481,701 -0.38(-2.81%)
Oct 26, 2023 13.73 13.80 13.41 13.50 2,033,492 -0.21(-1.53%)
Oct 25, 2023 14.01 14.01 13.61 13.71 1,965,404 -0.33(-2.35%)
Oct 24, 2023 13.59 14.30 13.55 14.04 3,736,502 +0.60(+4.46%)
Oct 23, 2023 13.28 13.59 13.04 13.44 2,783,112 +0.00(+0.00%)
Oct 20, 2023 13.18 13.80 13.12 13.44 3,661,780 +0.28(+2.13%)
Oct 19, 2023 13.80 13.85 12.90 13.16 5,802,850 -0.69(-4.98%)
Oct 18, 2023 14.00 14.25 13.81 13.85 4,032,738 -0.27(-1.91%)
Oct 17, 2023 14.25 14.83 14.10 14.12 3,838,235 -0.31(-2.15%)
Oct 16, 2023 14.81 14.93 14.15 14.43 3,506,341 -0.49(-3.28%)
Oct 13, 2023 14.92 15.11 14.78 14.92 1,835,601 -0.17(-1.13%)
Oct 12, 2023 15.77 15.80 14.82 15.09 3,176,954 -0.73(-4.61%)
Oct 11, 2023 16.01 16.09 15.74 15.82 2,097,739 -0.18(-1.12%)
Oct 10, 2023 15.50 16.19 15.41 16.00 2,915,233 +0.60(+3.90%)
Oct 09, 2023 14.77 15.50 14.72 15.40 2,275,547 +0.32(+2.12%)
Oct 06, 2023 14.59 15.26 14.58 15.08 2,467,053 +0.37(+2.52%)
Oct 05, 2023 14.70 14.98 14.58 14.71 1,942,143 -0.16(-1.08%)
Oct 04, 2023 14.77 14.94 14.44 14.87 2,580,604 +0.27(+1.85%)
Oct 03, 2023 15.29 15.29 14.57 14.60 4,506,238 -0.79(-5.13%)
Oct 02, 2023 16.30 16.31 15.26 15.39 6,081,231 -1.07(-6.50%)
Sep 29, 2023 17.05 17.26 16.40 16.46 3,397,032 -0.38(-2.26%)
Sep 28, 2023 18.02 18.10 16.44 16.84 7,417,862 -0.31(-1.81%)
Sep 27, 2023 16.87 17.26 16.81 17.15 1,680,042 +0.37(+2.21%)
Sep 26, 2023 17.38 17.82 16.78 16.78 2,720,975 -0.89(-5.04%)
Sep 25, 2023 17.00 17.72 17.42 17.67 2,174,931 +0.49(+2.85%)
Sep 22, 2023 17.18 17.35 17.00 17.18 2,102,886 +0.16(+0.94%)
Sep 21, 2023 17.28 17.32 16.65 17.02 2,912,987 -0.50(-2.85%)
Sep 20, 2023 17.63 17.93 17.45 17.52 2,131,456 +0.00(+0.00%)
Sep 19, 2023 17.59 17.64 17.13 17.52 2,584,568 -0.03(-0.17%)
Sep 18, 2023 17.99 18.10 17.35 17.55 3,690,039 -0.67(-3.68%)
Sep 15, 2023 18.36 18.61 18.15 18.22 6,166,614 -0.11(-0.60%)
Sep 14, 2023 17.80 18.52 17.60 18.33 3,074,250 +0.52(+2.92%)
Sep 13, 2023 17.31 17.93 17.27 17.81 3,010,984 +0.58(+3.37%)
Sep 12, 2023 17.53 18.50 17.19 17.23 5,171,774 +0.21(+1.23%)
Sep 11, 2023 17.85 17.85 16.90 17.02 3,533,526 -0.69(-3.90%)
Sep 08, 2023 18.15 18.50 17.35 17.71 4,694,051 -1.18(-6.25%)
Sep 07, 2023 19.13 19.48 17.61 18.89 5,007,929 +0.14(+0.75%)
Sep 06, 2023 19.06 19.15 18.42 18.75 6,063,582 -0.48(-2.50%)
Sep 05, 2023 18.45 19.34 18.26 19.23 3,779,663 +0.81(+4.40%)
Sep 01, 2023 18.66 18.73 18.32 18.42 2,135,901 -0.13(-0.70%)
Aug 31, 2023 18.41 19.42 18.15 18.55 4,671,953 +0.18(+0.98%)
Aug 30, 2023 18.20 18.52 17.91 18.37 1,882,230 +0.13(+0.71%)
Aug 29, 2023 17.60 18.55 17.60 18.24 2,702,771 +0.67(+3.81%)
Aug 28, 2023 17.35 18.11 17.25 17.57 3,006,569 +0.44(+2.57%)
Aug 25, 2023 16.50 17.18 16.45 17.13 3,423,473 +0.77(+4.71%)
Aug 24, 2023 16.94 16.98 16.18 16.36 3,619,201 -0.53(-3.14%)
Aug 23, 2023 17.25 17.34 16.88 16.89 2,907,436 -0.37(-2.14%)
Aug 22, 2023 18.62 18.62 17.25 17.26 3,786,833 -1.22(-6.60%)
Aug 21, 2023 18.30 18.82 18.20 18.48 2,863,395 +0.12(+0.65%)
Aug 18, 2023 18.18 18.66 18.14 18.36 2,029,098 -0.02(-0.11%)
Aug 17, 2023 18.79 18.81 18.30 18.38 2,053,506 -0.21(-1.13%)
Aug 16, 2023 19.18 19.34 18.55 18.59 3,014,684 -0.74(-3.83%)
Aug 15, 2023 19.77 19.78 19.09 19.33 2,284,377 -0.63(-3.16%)
Aug 14, 2023 19.75 20.01 19.08 19.96 3,328,524 -0.23(-1.14%)
Aug 11, 2023 20.03 20.38 19.97 20.19 1,522,912 +0.00(+0.00%)
Aug 10, 2023 20.00 20.29 19.87 20.19 1,431,481 +0.26(+1.30%)
Aug 09, 2023 20.85 20.85 19.82 19.93 2,926,329 -0.81(-3.91%)
Aug 08, 2023 20.70 20.89 20.28 20.74 1,427,734 -0.33(-1.57%)
Aug 07, 2023 20.90 21.24 20.48 21.07 1,440,983 +0.09(+0.43%)
Aug 04, 2023 20.95 21.89 20.89 20.98 2,406,033 +0.05(+0.24%)
Aug 03, 2023 20.88 21.18 20.74 20.93 1,322,053 +0.10(+0.48%)
Aug 02, 2023 21.15 21.15 20.34 20.83 2,628,110 -0.67(-3.12%)
Aug 01, 2023 21.95 22.00 21.26 21.50 2,572,363 -0.70(-3.15%)
Jul 31, 2023 22.00 22.38 21.85 22.20 1,974,284 +0.27(+1.23%)
Jul 28, 2023 22.02 22.49 21.79 21.93 2,647,747 -0.29(-1.31%)
Jul 27, 2023 22.94 23.49 22.13 22.22 3,365,920 -0.48(-2.11%)
Jul 26, 2023 22.70 22.99 22.48 22.70 1,487,481 -0.15(-0.66%)
Jul 25, 2023 23.10 23.10 22.53 22.85 1,670,308 -0.19(-0.82%)
Jul 24, 2023 22.42 23.04 22.20 23.04 2,966,362 +0.86(+3.88%)
Jul 21, 2023 23.05 23.22 22.16 22.18 3,167,916 -0.73(-3.19%)
Jul 20, 2023 23.01 23.22 22.66 22.91 2,255,555 -0.26(-1.12%)
Jul 19, 2023 23.42 23.58 22.96 23.17 2,243,654 +0.09(+0.39%)
Jul 18, 2023 22.72 23.80 22.68 23.08 2,343,636 +0.26(+1.14%)
Jul 17, 2023 22.88 23.31 22.70 22.82 2,028,416 -0.15(-0.65%)
Jul 14, 2023 23.49 23.72 22.94 22.97 2,178,827 -0.49(-2.09%)
Jul 13, 2023 23.54 23.98 23.42 23.46 1,909,350 +0.02(+0.09%)
Jul 12, 2023 24.25 24.31 23.44 23.44 1,733,650 -0.47(-1.97%)
Jul 11, 2023 23.20 24.44 23.20 23.91 3,058,906 +0.37(+1.57%)
Jul 10, 2023 22.61 23.56 22.00 23.54 3,317,773 +0.83(+3.65%)
Jul 07, 2023 22.97 23.53 22.67 22.71 2,447,203 -0.12(-0.53%)
Jul 06, 2023 23.52 23.57 22.82 22.83 2,387,872 -1.07(-4.48%)
Jul 05, 2023 24.64 24.85 23.79 23.90 2,265,145 -1.01(-4.05%)
Jul 03, 2023 24.29 25.11 24.21 24.91 1,806,580 +0.66(+2.72%)
Jun 30, 2023 24.97 25.13 24.25 24.25 2,803,299 -0.65(-2.61%)
Jun 29, 2023 24.96 25.47 24.62 24.90 3,099,950 -0.08(-0.32%)
Jun 28, 2023 23.44 25.10 23.40 24.98 3,489,009 +1.40(+5.94%)
Jun 27, 2023 23.29 23.60 23.00 23.58 2,138,908 +0.56(+2.43%)
Jun 26, 2023 23.38 24.03 22.91 23.02 2,524,804 -0.68(-2.87%)
Jun 23, 2023 23.78 24.15 23.68 23.70 2,261,038 -0.62(-2.55%)
Jun 22, 2023 24.13 24.33 23.76 24.32 1,891,322 -0.11(-0.45%)
Jun 21, 2023 24.84 25.10 24.10 24.43 2,401,761 -0.15(-0.61%)
Jun 20, 2023 24.41 24.65 23.72 24.58 3,252,740 +0.02(+0.08%)
Jun 16, 2023 25.02 25.11 24.42 24.56 4,443,517 -0.28(-1.13%)
Jun 15, 2023 25.41 26.17 24.64 24.84 5,493,117 -0.86(-3.35%)
Jun 14, 2023 26.72 27.08 24.90 25.70 7,233,720 -1.25(-4.64%)
Jun 13, 2023 26.20 27.65 25.03 26.95 17,150,616 +2.65(+10.91%)
Jun 12, 2023 22.84 24.30 22.74 24.30 7,147,708 +1.62(+7.14%)
Jun 09, 2023 21.78 23.43 21.50 22.68 10,342,657 +1.24(+5.78%)
Jun 08, 2023 20.30 22.00 20.10 21.44 19,199,536 -4.67(-17.89%)
Jun 07, 2023 26.20 26.55 25.07 26.11 17,799,824 +1.42(+5.75%)
Jun 06, 2023 24.01 25.25 24.00 24.69 3,969,250 +0.38(+1.56%)
Jun 05, 2023 24.53 25.84 24.16 24.31 4,968,960 -0.33(-1.34%)
Jun 02, 2023 24.29 24.93 24.28 24.64 3,300,742 +0.54(+2.24%)
Jun 01, 2023 24.04 24.66 23.78 24.10 3,840,119 +0.05(+0.21%)
May 31, 2023 24.51 24.80 23.88 24.05 4,264,849 -0.52(-2.12%)
May 30, 2023 23.35 24.69 23.30 24.57 5,032,284 +1.32(+5.68%)
May 26, 2023 23.47 23.71 23.06 23.25 2,261,884 -0.10(-0.43%)
May 25, 2023 23.50 23.69 22.71 23.35 2,492,690 +0.08(+0.34%)
May 24, 2023 23.13 23.52 22.73 23.27 1,898,055 +0.11(+0.47%)
May 23, 2023 23.89 23.90 22.80 23.16 3,785,865 -1.05(-4.34%)
May 22, 2023 22.10 24.36 21.99 24.21 6,245,567 +2.15(+9.75%)
May 19, 2023 22.94 22.98 21.75 22.06 2,668,214 -0.99(-4.30%)
May 18, 2023 22.90 23.30 22.68 23.05 2,143,925 +0.18(+0.79%)
May 17, 2023 21.99 23.25 21.89 22.87 4,571,823 +0.88(+4.00%)
May 16, 2023 21.50 22.10 21.41 21.99 2,499,067 +0.37(+1.71%)
May 15, 2023 20.62 21.63 20.49 21.62 2,599,742 +0.93(+4.49%)
May 12, 2023 20.83 20.98 20.23 20.69 2,006,061 -0.19(-0.91%)
May 11, 2023 20.69 21.16 20.51 20.88 1,649,855 +0.12(+0.58%)
May 10, 2023 20.45 20.96 20.38 20.76 2,139,494 +0.52(+2.57%)
May 09, 2023 20.16 20.65 20.12 20.24 1,522,145 -0.27(-1.32%)
May 08, 2023 20.46 20.99 20.09 20.51 2,401,643 +0.09(+0.44%)
May 05, 2023 19.62 20.88 19.51 20.42 4,357,193 +1.07(+5.53%)
May 04, 2023 19.25 19.48 18.92 19.35 2,041,302 +0.45(+2.38%)
May 03, 2023 18.56 19.20 18.53 18.90 3,182,943 +0.32(+1.72%)
May 02, 2023 18.45 18.58 18.06 18.58 1,917,400 +0.03(+0.16%)
May 01, 2023 19.16 19.25 18.46 18.55 2,354,704 -0.74(-3.84%)
Apr 28, 2023 18.92 19.72 18.88 19.29 2,836,576 +0.35(+1.85%)
Apr 27, 2023 18.75 19.34 18.72 18.94 2,233,541 +0.29(+1.55%)
Apr 26, 2023 18.98 19.23 18.65 18.65 2,285,982 -0.35(-1.84%)
Apr 25, 2023 19.74 20.04 18.91 19.00 2,559,912 -0.93(-4.67%)
Apr 24, 2023 20.15 20.41 19.81 19.93 2,741,663 -0.56(-2.73%)
Apr 21, 2023 20.20 20.62 20.10 20.49 2,085,872 +0.27(+1.34%)
Apr 20, 2023 20.88 21.57 20.06 20.22 2,975,826 -1.09(-5.11%)
Apr 19, 2023 21.28 21.87 20.96 21.31 2,536,512 -0.30(-1.39%)
Apr 18, 2023 22.14 22.32 21.50 21.61 2,746,674 -0.67(-3.01%)
Apr 17, 2023 22.27 22.68 22.15 22.28 2,062,712 -0.18(-0.80%)
Apr 14, 2023 22.74 23.25 22.32 22.46 2,312,373 -0.09(-0.40%)
Apr 13, 2023 22.50 22.85 22.33 22.55 1,802,441 +0.29(+1.30%)
Apr 12, 2023 22.90 23.28 22.26 22.26 2,137,272 -0.43(-1.90%)
Apr 11, 2023 22.57 23.16 22.42 22.69 2,539,559 +0.32(+1.43%)
Apr 10, 2023 21.85 22.43 21.82 22.37 2,173,920 -0.03(-0.13%)
Apr 06, 2023 22.00 22.67 21.77 22.40 2,506,935 +0.33(+1.50%)
Apr 05, 2023 22.47 22.47 21.23 22.07 3,634,958 -0.28(-1.25%)
Apr 04, 2023 22.75 23.14 22.09 22.35 3,420,566 -0.82(-3.54%)
Apr 03, 2023 22.94 23.85 22.66 23.17 4,270,606 +0.15(+0.65%)
Mar 31, 2023 22.35 23.07 22.15 23.02 3,880,268 +0.52(+2.31%)
Mar 30, 2023 22.60 22.83 22.11 22.50 3,475,898 +0.04(+0.18%)
Mar 29, 2023 23.08 23.70 22.22 22.46 4,157,411 -0.69(-2.98%)
Mar 28, 2023 22.97 23.54 22.22 23.15 5,708,236 +0.15(+0.65%)
Mar 27, 2023 23.99 24.01 22.69 23.00 4,578,324 -0.98(-4.09%)
Mar 24, 2023 22.32 23.99 22.10 23.98 8,768,697 +1.40(+6.20%)
Mar 23, 2023 22.57 24.59 22.13 22.58 11,150,836 -1.29(-5.40%)
Mar 22, 2023 26.60 27.00 23.05 23.87 66,737,416 +6.22(+35.24%)
Mar 21, 2023 17.15 18.35 17.14 17.65 15,299,960 +0.78(+4.62%)
Mar 20, 2023 16.65 17.27 16.25 16.87 4,459,166 +0.27(+1.63%)
Mar 17, 2023 16.62 16.72 15.92 16.60 5,105,507 -0.16(-0.95%)
Mar 16, 2023 16.00 16.77 15.53 16.76 4,090,013 +0.81(+5.08%)
Mar 15, 2023 16.50 16.69 15.70 15.95 4,531,427 -0.96(-5.68%)
Mar 14, 2023 17.37 17.41 16.40 16.91 3,074,044 +0.16(+0.96%)
Mar 13, 2023 16.77 17.35 16.52 16.75 2,957,642 -0.50(-2.90%)
Mar 10, 2023 17.53 17.77 16.85 17.25 2,845,500 -0.27(-1.54%)
Mar 09, 2023 18.07 18.38 17.48 17.52 2,644,866 -0.65(-3.58%)
Mar 08, 2023 18.05 18.38 17.63 18.17 3,273,254 +0.11(+0.61%)
Mar 07, 2023 18.54 18.84 18.06 18.06 2,387,293 -0.59(-3.16%)
Mar 06, 2023 18.52 19.50 18.52 18.65 2,813,256 -0.05(-0.27%)
Mar 03, 2023 18.19 19.10 18.10 18.70 2,505,515 +0.51(+2.80%)
Mar 02, 2023 18.15 18.40 17.62 18.19 2,622,142 +0.04(+0.22%)
Mar 01, 2023 18.92 19.09 18.14 18.15 4,197,381 -1.08(-5.62%)
Feb 28, 2023 19.06 19.52 18.95 19.23 3,366,476 +0.13(+0.68%)
Feb 27, 2023 19.61 19.70 18.89 19.10 3,997,150 -0.44(-2.25%)
Feb 24, 2023 19.71 20.08 19.54 19.54 2,277,573 -0.60(-2.98%)
Feb 23, 2023 20.66 20.87 19.53 20.14 2,859,441 -0.38(-1.85%)
Feb 22, 2023 20.53 21.19 20.33 20.52 2,163,304 -0.14(-0.68%)
Feb 21, 2023 21.33 21.83 20.62 20.66 3,095,699 -1.33(-6.05%)
Feb 17, 2023 21.27 22.07 21.15 21.99 2,850,979 +0.39(+1.81%)
Feb 16, 2023 21.25 22.42 20.85 21.60 3,870,346 -0.20(-0.92%)
Feb 15, 2023 19.80 21.80 19.59 21.80 7,137,911 +1.93(+9.71%)
Feb 14, 2023 19.31 20.01 19.10 19.87 2,741,008 +0.18(+0.91%)
Feb 13, 2023 19.30 19.94 19.01 19.69 2,295,396 +0.42(+2.18%)
Feb 10, 2023 19.56 20.04 19.05 19.27 2,902,678 -0.40(-2.03%)
Feb 09, 2023 21.25 21.64 19.67 19.67 4,490,015 -1.43(-6.78%)
Feb 08, 2023 21.43 21.55 20.61 21.10 2,898,018 -0.12(-0.57%)
Feb 07, 2023 23.00 23.05 20.50 21.22 9,082,649 -2.64(-11.06%)
Feb 06, 2023 21.88 24.88 21.77 23.86 8,645,777 +1.61(+7.24%)
Feb 03, 2023 22.01 23.93 21.80 22.25 4,935,970 -0.45(-1.98%)
Feb 02, 2023 22.44 24.40 22.22 22.70 7,644,866 +0.87(+3.99%)
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.