Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
GameStop Corp
(NY:
GME
)
28.22
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2020
1.083
1.127
1.050
1.085
15,549,944
-0.01(-0.91%)
Jun 29, 2020
1.087
1.130
1.075
1.095
8,525,312
+0.01(+0.69%)
Jun 26, 2020
1.120
1.125
1.067
1.087
15,204,400
-0.03(-2.47%)
Jun 25, 2020
1.083
1.135
1.075
1.115
9,803,304
+0.01(+1.13%)
Jun 24, 2020
1.208
1.210
1.095
1.103
11,898,584
-0.10(-8.70%)
Jun 23, 2020
1.238
1.248
1.200
1.208
12,819,888
-0.01(-0.82%)
Jun 22, 2020
1.198
1.238
1.179
1.218
12,715,864
-0.00(-0.20%)
Jun 19, 2020
1.238
1.271
1.173
1.220
29,463,200
-0.02(-1.41%)
Jun 18, 2020
1.167
1.238
1.163
1.238
13,682,076
+0.05(+3.99%)
Jun 17, 2020
1.135
1.208
1.133
1.190
14,373,012
+0.03(+2.59%)
Jun 16, 2020
1.238
1.238
1.127
1.160
12,492,532
-0.01(-1.07%)
Jun 15, 2020
1.125
1.192
1.105
1.173
15,638,316
-0.01(-0.64%)
Jun 12, 2020
1.150
1.195
1.097
1.180
17,512,400
+0.09(+8.01%)
Jun 11, 2020
1.160
1.225
1.045
1.093
24,933,568
-0.18(-13.81%)
Jun 10, 2020
1.195
1.383
1.170
1.268
42,359,968
+0.03(+2.22%)
Jun 09, 2020
1.250
1.250
1.137
1.240
32,127,572
-0.03(-2.75%)
Jun 08, 2020
1.070
1.285
1.067
1.275
40,499,840
+0.24(+23.19%)
Jun 05, 2020
1.073
1.103
1.022
1.035
25,097,600
-0.08(-7.38%)
Jun 04, 2020
1.110
1.180
1.093
1.117
13,449,568
+0.01(+0.68%)
Jun 03, 2020
1.060
1.130
1.050
1.110
12,089,804
+0.07(+6.22%)
Jun 02, 2020
1.067
1.077
1.015
1.045
9,478,016
+0.01(+1.21%)
Jun 01, 2020
1.030
1.090
1.005
1.032
10,459,352
+0.02(+1.72%)
May 29, 2020
1.083
1.105
1.012
1.015
15,894,000
-0.07(-6.24%)
May 28, 2020
1.188
1.190
1.075
1.083
8,737,468
-0.09(-7.68%)
May 27, 2020
1.143
1.177
1.089
1.173
12,586,308
+0.07(+6.11%)
May 26, 2020
1.085
1.153
1.083
1.105
14,182,768
+0.06(+5.74%)
May 22, 2020
1.115
1.123
1.032
1.045
9,519,200
-0.07(-5.86%)
May 21, 2020
1.113
1.163
1.100
1.110
7,887,536
+0.00(+0.23%)
May 20, 2020
1.125
1.173
1.085
1.107
10,174,208
-0.00(-0.23%)
May 19, 2020
1.145
1.188
1.093
1.110
7,322,128
-0.03(-3.06%)
May 18, 2020
1.100
1.157
1.090
1.145
9,478,668
+0.09(+8.53%)
May 15, 2020
1.012
1.113
1.010
1.055
7,762,800
+0.02(+2.18%)
May 14, 2020
1.038
1.048
0.9900
1.032
8,014,812
-0.02(-1.90%)
May 13, 2020
1.135
1.135
1.018
1.052
11,529,708
-0.08(-7.27%)
May 12, 2020
1.195
1.230
1.115
1.135
10,554,568
-0.05(-4.62%)
May 11, 2020
1.230
1.240
1.188
1.190
6,796,432
-0.06(-4.42%)
May 08, 2020
1.220
1.298
1.205
1.245
9,414,400
+0.03(+2.26%)
May 07, 2020
1.208
1.234
1.163
1.218
10,004,772
-0.01(-1.22%)
May 06, 2020
1.350
1.350
1.225
1.232
13,478,440
-0.11(-8.53%)
May 05, 2020
1.387
1.407
1.337
1.347
8,422,476
-0.02(-1.64%)
May 04, 2020
1.460
1.482
1.350
1.370
16,269,032
-0.14(-9.42%)
May 01, 2020
1.413
1.545
1.363
1.512
16,022,000
+0.08(+5.58%)
Apr 30, 2020
1.468
1.492
1.410
1.433
8,694,076
-0.08(-5.13%)
Apr 29, 2020
1.458
1.522
1.363
1.510
13,478,256
+0.10(+7.09%)
Apr 28, 2020
1.480
1.510
1.265
1.410
20,800,776
-0.05(-3.09%)
Apr 27, 2020
1.212
1.498
1.202
1.455
29,088,684
+0.26(+22.01%)
Apr 24, 2020
1.195
1.212
1.165
1.192
8,946,000
+0.02(+1.49%)
Apr 23, 2020
1.188
1.222
1.145
1.175
9,063,012
-0.05(-3.89%)
Apr 22, 2020
1.285
1.292
1.208
1.222
10,711,568
+0.03(+2.30%)
Apr 21, 2020
1.308
1.325
1.190
1.195
16,549,160
-0.21(-14.80%)
Apr 20, 2020
1.212
1.475
1.195
1.403
24,339,132
+0.18(+14.96%)
Apr 17, 2020
1.305
1.320
1.107
1.220
22,612,400
-0.04(-2.98%)
Apr 16, 2020
1.280
1.360
1.220
1.258
13,417,528
-0.06(-4.55%)
Apr 15, 2020
1.415
1.417
1.225
1.317
29,963,808
-0.17(-11.43%)
Apr 14, 2020
1.302
1.617
1.285
1.488
53,979,264
+0.30(+25.53%)
Apr 13, 2020
1.062
1.190
1.040
1.185
27,370,412
+0.21(+21.85%)
Apr 09, 2020
0.9000
1.062
0.8725
0.9725
23,635,600
+0.12(+14.08%)
Apr 08, 2020
0.8075
0.9175
0.8000
0.8525
11,534,500
+0.04(+4.28%)
Apr 07, 2020
0.8475
0.8600
0.7750
0.8175
11,347,428
+0.05(+5.83%)
Apr 06, 2020
0.7150
0.8000
0.7075
0.7725
13,356,576
+0.07(+10.36%)
Apr 03, 2020
0.7125
0.7350
0.6425
0.7000
15,322,800
-0.01(-1.75%)
Apr 02, 2020
0.8150
0.8375
0.7125
0.7125
16,249,616
-0.10(-12.31%)
Apr 01, 2020
0.8625
0.8725
0.7800
0.8125
18,274,780
-0.06(-7.14%)
Mar 31, 2020
0.9075
0.9500
0.8750
0.8750
9,203,728
-0.04(-4.11%)
Mar 30, 2020
1.055
1.067
0.9125
0.9125
13,396,084
-0.14(-13.51%)
Mar 27, 2020
1.235
1.272
1.038
1.055
28,098,800
-0.05(-4.31%)
Mar 26, 2020
1.060
1.177
1.060
1.103
24,781,124
+0.06(+5.76%)
Mar 25, 2020
1.038
1.123
1.010
1.042
14,368,236
+0.00(+0.24%)
Mar 24, 2020
0.9875
1.052
0.9725
1.040
27,222,560
+0.09(+9.19%)
Mar 23, 2020
0.8950
0.9650
0.8750
0.9525
24,034,748
+0.01(+1.33%)
Mar 20, 2020
1.020
1.020
0.9125
0.9400
30,888,400
-0.11(-10.26%)
Mar 19, 2020
0.9275
1.050
0.8875
1.048
20,146,488
+0.11(+11.14%)
Mar 18, 2020
1.025
1.062
0.8750
0.9425
14,606,680
-0.12(-10.87%)
Mar 17, 2020
1.100
1.163
1.028
1.058
14,248,816
-0.03(-3.20%)
Mar 16, 2020
0.9825
1.143
0.9750
1.093
19,466,840
-0.05(-4.79%)
Mar 13, 2020
1.032
1.163
0.9613
1.147
23,148,800
+0.15(+15.33%)
Mar 12, 2020
0.9250
1.010
0.8700
0.9950
20,493,528
-0.04(-3.86%)
Mar 11, 2020
1.035
1.062
1.000
1.035
17,656,784
-0.02(-2.13%)
Mar 10, 2020
0.9850
1.065
0.9500
1.058
19,452,676
+0.13(+14.32%)
Mar 09, 2020
0.8975
0.9925
0.8750
0.9250
10,928,076
-0.05(-5.61%)
Mar 06, 2020
0.9400
1.018
0.9400
0.9800
8,387,200
-0.01(-1.01%)
Mar 05, 2020
0.9250
0.9975
0.8975
0.9900
14,397,720
+0.05(+5.04%)
Mar 04, 2020
0.9275
0.9575
0.8650
0.9425
17,020,192
+0.04(+3.86%)
Mar 03, 2020
0.9700
0.9725
0.8750
0.9075
17,129,828
-0.05(-5.22%)
Mar 02, 2020
0.9000
0.9625
0.8475
0.9575
12,833,712
+0.06(+6.39%)
Feb 28, 2020
0.8475
0.9300
0.8350
0.9000
18,768,400
+0.03(+3.75%)
Feb 27, 2020
0.8075
0.9075
0.7950
0.8675
15,516,812
+0.02(+2.36%)
Feb 26, 2020
0.8950
0.9050
0.8400
0.8475
18,899,372
-0.04(-4.78%)
Feb 25, 2020
0.9425
0.9475
0.8875
0.8900
17,791,644
-0.04(-3.78%)
Feb 24, 2020
0.9750
0.9825
0.9250
0.9250
14,262,104
-0.08(-8.42%)
Feb 21, 2020
1.030
1.045
0.9975
1.010
6,782,400
-0.02(-2.42%)
Feb 20, 2020
1.040
1.075
1.028
1.035
6,249,360
-0.00(-0.24%)
Feb 19, 2020
1.015
1.067
0.9775
1.038
10,372,364
+0.02(+2.22%)
Feb 18, 2020
1.002
1.020
0.9900
1.015
5,870,448
+0.01(+1.00%)
Feb 14, 2020
1.028
1.048
1.005
1.005
6,330,400
-0.02(-2.19%)
Feb 13, 2020
1.030
1.065
1.018
1.028
8,326,772
-0.02(-1.91%)
Feb 12, 2020
1.032
1.127
1.018
1.048
19,272,824
+0.04(+4.23%)
Feb 11, 2020
0.9950
1.060
0.9875
1.005
13,660,096
+0.02(+2.03%)
Feb 10, 2020
0.9625
1.025
0.9350
0.9850
11,108,152
+0.03(+3.41%)
Feb 07, 2020
1.028
1.032
0.9425
0.9525
10,968,800
-0.08(-7.97%)
Feb 06, 2020
1.050
1.075
1.035
1.035
6,041,212
-0.01(-0.96%)
Feb 05, 2020
1.038
1.103
1.035
1.045
10,566,884
+0.03(+2.70%)
Feb 04, 2020
1.008
1.062
0.9925
1.018
14,252,248
+0.03(+3.04%)
Feb 03, 2020
0.9700
0.9950
0.9625
0.9875
8,102,248
+0.03(+2.86%)
Jan 31, 2020
0.9775
0.9850
0.9575
0.9600
11,566,800
-0.02(-2.29%)
Jan 30, 2020
1.025
1.030
0.9700
0.9825
12,026,132
-0.05(-4.84%)
Jan 29, 2020
1.055
1.080
1.032
1.032
6,210,224
-0.02(-1.90%)
Jan 28, 2020
1.075
1.075
1.045
1.052
8,576,892
-0.02(-1.64%)
Jan 27, 2020
1.050
1.087
1.040
1.070
8,490,012
-0.01(-0.93%)
Jan 24, 2020
1.160
1.160
1.062
1.080
16,654,400
-0.07(-6.49%)
Jan 23, 2020
1.137
1.160
1.115
1.155
7,520,852
+0.02(+1.32%)
Jan 22, 2020
1.137
1.160
1.115
1.140
10,509,928
-0.01(-0.65%)
Jan 21, 2020
1.188
1.188
1.137
1.147
14,128,028
-0.04(-3.37%)
Jan 17, 2020
1.145
1.188
1.127
1.188
16,078,000
+0.03(+2.81%)
Jan 16, 2020
1.153
1.177
1.130
1.155
17,148,244
+0.00(+0.22%)
Jan 15, 2020
1.165
1.183
1.137
1.153
19,924,256
-0.02(-2.12%)
Jan 14, 2020
1.195
1.250
1.133
1.177
50,247,716
-0.18(-13.26%)
Jan 13, 2020
1.357
1.403
1.333
1.357
14,500,948
+0.00(+0.00%)
Jan 10, 2020
1.390
1.400
1.345
1.357
11,125,600
-0.03(-2.16%)
Jan 09, 2020
1.455
1.455
1.370
1.387
10,572,164
-0.04(-2.97%)
Jan 08, 2020
1.373
1.462
1.353
1.430
22,517,772
+0.05(+3.62%)
Jan 07, 2020
1.442
1.458
1.360
1.380
20,921,064
-0.08(-5.64%)
Jan 06, 2020
1.450
1.478
1.400
1.462
13,579,124
-0.01(-0.51%)
Jan 03, 2020
1.552
1.562
1.459
1.470
14,203,600
-0.11(-6.81%)
Jan 02, 2020
1.535
1.617
1.518
1.577
17,814,408
+0.06(+3.78%)
Dec 31, 2019
1.520
1.597
1.498
1.520
17,290,400
-0.01(-0.82%)
Dec 30, 2019
1.470
1.560
1.440
1.532
17,928,608
+0.06(+3.90%)
Dec 27, 2019
1.355
1.495
1.347
1.475
44,164,800
+0.12(+9.26%)
Dec 26, 2019
1.367
1.377
1.310
1.350
17,057,596
-0.01(-0.74%)
Dec 24, 2019
1.413
1.417
1.360
1.360
13,582,000
-0.04(-3.03%)
Dec 23, 2019
1.512
1.518
1.385
1.403
25,130,740
-0.09(-6.34%)
Dec 20, 2019
1.515
1.555
1.490
1.498
21,938,400
-0.02(-1.16%)
Dec 19, 2019
1.552
1.560
1.508
1.515
17,807,916
-0.03(-1.62%)
Dec 18, 2019
1.515
1.567
1.482
1.540
21,056,428
+0.03(+1.65%)
Dec 17, 2019
1.375
1.520
1.373
1.515
16,565,436
+0.14(+10.18%)
Dec 16, 2019
1.347
1.397
1.347
1.375
17,627,612
+0.01(+0.92%)
Dec 13, 2019
1.367
1.405
1.309
1.363
21,756,000
-0.03(-2.33%)
Dec 12, 2019
1.365
1.427
1.353
1.395
25,549,056
+0.01(+0.90%)
Dec 11, 2019
1.312
1.452
1.295
1.383
78,071,376
-0.24(-15.05%)
Dec 10, 2019
1.573
1.635
1.530
1.627
38,390,820
+0.04(+2.84%)
Dec 09, 2019
1.663
1.730
1.548
1.583
25,002,368
-0.09(-5.24%)
Dec 06, 2019
1.597
1.670
1.597
1.670
19,029,200
+0.07(+4.37%)
Dec 05, 2019
1.580
1.630
1.559
1.600
17,525,656
-0.01(-0.47%)
Dec 04, 2019
1.542
1.623
1.530
1.607
11,489,692
+0.08(+5.07%)
Dec 03, 2019
1.510
1.545
1.482
1.530
8,864,788
-0.01(-0.81%)
Dec 02, 2019
1.587
1.615
1.522
1.542
8,242,504
-0.04(-2.68%)
Nov 29, 2019
1.583
1.597
1.559
1.585
5,475,600
-0.00(-0.16%)
Nov 27, 2019
1.525
1.597
1.505
1.587
12,124,400
+0.06(+4.10%)
Nov 26, 2019
1.508
1.565
1.502
1.525
10,594,700
+0.02(+1.16%)
Nov 25, 2019
1.417
1.515
1.407
1.508
10,979,552
+0.09(+6.54%)
Nov 22, 2019
1.397
1.462
1.375
1.415
13,976,000
+0.04(+2.91%)
Nov 21, 2019
1.365
1.395
1.337
1.375
11,136,084
+0.01(+0.73%)
Nov 20, 2019
1.385
1.385
1.340
1.365
10,666,788
-0.01(-0.73%)
Nov 19, 2019
1.393
1.415
1.363
1.375
13,442,092
-0.03(-2.14%)
Nov 18, 2019
1.462
1.462
1.403
1.405
11,983,576
-0.06(-4.42%)
Nov 15, 2019
1.500
1.502
1.462
1.470
8,664,000
-0.03(-1.67%)
Nov 14, 2019
1.488
1.528
1.475
1.495
6,834,936
+0.01(+0.67%)
Nov 13, 2019
1.478
1.492
1.452
1.485
6,135,664
+0.01(+0.34%)
Nov 12, 2019
1.508
1.518
1.468
1.480
7,337,940
-0.02(-1.66%)
Nov 11, 2019
1.512
1.522
1.442
1.505
12,437,792
-0.02(-1.15%)
Nov 08, 2019
1.542
1.570
1.512
1.522
7,874,800
-0.03(-2.09%)
Nov 07, 2019
1.545
1.580
1.510
1.555
12,517,132
+0.03(+2.13%)
Nov 06, 2019
1.475
1.548
1.455
1.522
16,513,116
+0.04(+3.05%)
Nov 05, 2019
1.470
1.550
1.465
1.478
13,493,296
+0.02(+1.03%)
Nov 04, 2019
1.475
1.505
1.442
1.462
14,451,952
+0.00(+0.17%)
Nov 01, 2019
1.363
1.500
1.357
1.460
20,841,200
+0.10(+7.35%)
Oct 31, 2019
1.407
1.420
1.327
1.360
17,434,288
-0.07(-5.06%)
Oct 30, 2019
1.440
1.458
1.380
1.433
14,957,936
-0.02(-1.38%)
Oct 29, 2019
1.552
1.562
1.445
1.452
15,675,112
-0.10(-6.14%)
Oct 28, 2019
1.595
1.623
1.542
1.548
11,418,976
-0.04(-2.52%)
Oct 25, 2019
1.580
1.607
1.562
1.587
10,581,600
-0.02(-1.09%)
Oct 24, 2019
1.625
1.637
1.508
1.605
17,104,500
-0.00(-0.16%)
Oct 23, 2019
1.583
1.655
1.558
1.607
16,292,528
+0.01(+0.63%)
Oct 22, 2019
1.482
1.610
1.482
1.597
16,706,928
+0.11(+7.76%)
Oct 21, 2019
1.495
1.540
1.455
1.482
14,447,248
-0.00(-0.17%)
Oct 18, 2019
1.508
1.512
1.442
1.485
12,788,400
-0.02(-1.49%)
Oct 17, 2019
1.472
1.512
1.450
1.508
14,564,448
+0.04(+2.55%)
Oct 16, 2019
1.395
1.478
1.395
1.470
15,539,152
+0.07(+4.81%)
Oct 15, 2019
1.400
1.478
1.397
1.403
25,404,472
+0.01(+0.54%)
Oct 14, 2019
1.330
1.397
1.305
1.395
21,621,524
+0.05(+3.91%)
Oct 11, 2019
1.285
1.373
1.285
1.343
23,643,200
+0.08(+6.34%)
Oct 10, 2019
1.255
1.288
1.240
1.262
21,036,908
+0.01(+1.20%)
Oct 09, 2019
1.312
1.325
1.240
1.248
23,461,572
-0.06(-4.59%)
Oct 08, 2019
1.357
1.360
1.290
1.308
19,293,640
-0.06(-4.74%)
Oct 07, 2019
1.370
1.395
1.353
1.373
17,757,904
-0.01(-1.08%)
Oct 04, 2019
1.357
1.390
1.343
1.387
16,936,800
+0.03(+2.40%)
Oct 03, 2019
1.325
1.370
1.308
1.355
17,750,272
+0.02(+1.88%)
Oct 02, 2019
1.387
1.388
1.310
1.330
33,859,548
-0.06(-4.66%)
Oct 01, 2019
1.410
1.454
1.373
1.395
26,371,796
+0.02(+1.09%)
Sep 30, 2019
1.357
1.410
1.350
1.380
37,452,716
+0.04(+3.37%)
Sep 27, 2019
1.312
1.363
1.305
1.335
22,200,800
+0.01(+1.14%)
Sep 26, 2019
1.298
1.335
1.270
1.320
24,434,168
+0.02(+1.54%)
Sep 25, 2019
1.272
1.387
1.270
1.300
48,680,112
+0.05(+3.79%)
Sep 24, 2019
1.285
1.375
1.245
1.252
52,588,392
-0.00(-0.20%)
Sep 23, 2019
1.170
1.300
1.153
1.255
49,976,692
+0.08(+6.81%)
Sep 20, 2019
1.147
1.200
1.125
1.175
46,519,600
+0.06(+5.86%)
Sep 19, 2019
1.160
1.167
1.105
1.110
31,472,576
-0.04(-3.48%)
Sep 18, 2019
1.083
1.173
1.083
1.150
39,195,396
+0.07(+6.24%)
Sep 17, 2019
1.075
1.085
1.032
1.083
25,664,332
-0.00(-0.46%)
Sep 16, 2019
1.075
1.117
1.067
1.087
27,046,988
-0.02(-1.36%)
Sep 13, 2019
1.155
1.192
1.093
1.103
30,648,400
-0.04(-3.71%)
Sep 12, 2019
1.150
1.202
1.107
1.145
35,634,964
-0.00(-0.22%)
Sep 11, 2019
1.048
1.238
0.9925
1.147
136,014,352
-0.12(-9.82%)
Sep 10, 2019
1.218
1.275
1.127
1.272
66,497,148
+0.08(+6.93%)
Sep 09, 2019
1.087
1.230
1.087
1.190
58,308,036
+0.11(+10.44%)
Sep 06, 2019
1.060
1.090
1.035
1.077
26,806,000
+0.02(+1.89%)
Sep 05, 2019
1.020
1.060
1.018
1.058
27,567,828
+0.06(+6.28%)
Sep 04, 2019
0.9700
1.000
0.9625
0.9950
16,925,308
+0.04(+4.46%)
Sep 03, 2019
0.9925
1.018
0.9150
0.9525
36,177,720
-0.04(-4.03%)
Aug 30, 2019
1.065
1.090
0.9800
0.9925
42,543,600
-0.07(-6.15%)
Aug 29, 2019
0.9825
1.073
0.9375
1.058
53,457,648
+0.09(+9.02%)
Aug 28, 2019
0.9250
0.9925
0.9175
0.9700
25,781,048
+0.04(+4.86%)
Aug 27, 2019
0.9675
0.9825
0.9200
0.9250
22,804,972
-0.03(-3.14%)
Aug 26, 2019
0.9300
1.010
0.9113
0.9550
41,317,664
+0.04(+4.66%)
Aug 23, 2019
0.9600
0.9750
0.8900
0.9125
34,702,400
-0.06(-5.68%)
Aug 22, 2019
0.9925
1.062
0.9300
0.9675
116,717,616
+0.08(+9.32%)
Aug 21, 2019
0.8750
0.9050
0.8600
0.8850
23,879,892
+0.03(+3.51%)
Aug 20, 2019
0.8375
0.8650
0.8200
0.8550
17,040,016
+0.01(+1.18%)
Aug 19, 2019
0.8425
0.8675
0.8350
0.8450
11,550,420
+0.02(+1.81%)
Aug 16, 2019
0.8125
0.8400
0.8025
0.8300
12,522,800
+0.03(+3.43%)
Aug 15, 2019
0.8300
0.8525
0.7875
0.8025
23,549,972
-0.03(-3.31%)
Aug 14, 2019
0.8475
0.8550
0.7975
0.8300
24,327,712
-0.04(-4.32%)
Aug 13, 2019
0.8700
0.9400
0.8675
0.8675
18,020,684
-0.01(-1.14%)
Aug 12, 2019
0.8950
0.9050
0.8600
0.8775
9,391,896
-0.02(-2.23%)
Aug 09, 2019
0.9575
0.9650
0.8975
0.8975
12,317,200
-0.08(-7.71%)
Aug 08, 2019
0.9600
0.9775
0.9425
0.9725
9,222,504
+0.02(+2.10%)
Aug 07, 2019
0.9350
0.9613
0.9150
0.9525
23,424,312
+0.00(+0.00%)
Aug 06, 2019
0.9325
0.9550
0.9075
0.9525
20,629,772
+0.03(+2.70%)
Aug 05, 2019
0.9300
0.9375
0.8938
0.9275
22,686,864
-0.02(-1.85%)
Aug 02, 2019
0.9575
0.9725
0.9375
0.9450
14,378,400
-0.02(-1.56%)
Aug 01, 2019
1.005
1.015
0.9450
0.9600
22,380,832
-0.04(-4.48%)
Jul 31, 2019
1.008
1.045
1.000
1.005
20,835,676
-0.00(-0.25%)
Jul 30, 2019
1.025
1.032
0.9750
1.008
21,089,160
-0.02(-2.18%)
Jul 29, 2019
1.005
1.040
1.005
1.030
17,277,492
+0.03(+2.74%)
Jul 26, 2019
1.000
1.020
0.9900
1.002
12,836,000
+0.01(+0.75%)
Jul 25, 2019
1.025
1.080
0.9925
0.9950
23,159,968
-0.03(-2.45%)
Jul 24, 2019
1.020
1.050
1.012
1.020
24,082,452
-0.00(-0.24%)
Jul 23, 2019
1.038
1.050
0.9950
1.022
30,813,988
-0.01(-1.21%)
Jul 22, 2019
1.083
1.100
1.030
1.035
21,954,820
-0.05(-4.17%)
Jul 19, 2019
1.055
1.104
1.055
1.080
43,785,600
+0.03(+2.86%)
Jul 18, 2019
1.097
1.105
1.030
1.050
34,354,852
-0.04(-4.11%)
Jul 17, 2019
1.157
1.161
1.083
1.095
30,564,192
-0.06(-5.60%)
Jul 16, 2019
1.190
1.202
1.157
1.160
23,880,896
-0.03(-2.32%)
Jul 15, 2019
1.218
1.222
1.188
1.188
12,274,080
-0.04(-3.26%)
Jul 12, 2019
1.215
1.232
1.201
1.228
17,569,200
+0.02(+1.45%)
Jul 11, 2019
1.245
1.252
1.183
1.210
67,113,000
-0.08(-6.56%)
Jul 10, 2019
1.337
1.343
1.292
1.295
43,409,332
-0.03(-2.45%)
Jul 09, 2019
1.370
1.387
1.320
1.327
46,884,660
-0.04(-2.57%)
Jul 08, 2019
1.375
1.383
1.355
1.363
26,370,276
-0.02(-1.27%)
Jul 05, 2019
1.325
1.410
1.317
1.380
51,578,400
+0.05(+3.95%)
Jul 03, 2019
1.353
1.357
1.317
1.327
10,248,400
-0.02(-1.30%)
Jul 02, 2019
1.337
1.363
1.330
1.345
22,573,856
+0.00(+0.37%)
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
.