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
)
23.14
+0.53 (+2.34%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2021
53.17
55.58
52.91
54.56
14,279,696
+2.26(+4.32%)
Aug 30, 2021
51.25
54.55
50.76
52.30
13,224,956
+1.06(+2.07%)
Aug 27, 2021
51.92
53.25
50.01
51.24
12,923,216
-0.07(-0.13%)
Aug 26, 2021
50.17
54.25
49.75
51.30
24,926,404
+1.39(+2.79%)
Aug 25, 2021
51.66
56.56
48.25
49.91
51,427,900
-2.66(-5.06%)
Aug 24, 2021
41.57
56.25
41.29
52.57
58,467,048
+11.35(+27.53%)
Aug 23, 2021
40.59
41.82
39.89
41.22
5,354,732
+1.40(+3.51%)
Aug 20, 2021
38.45
40.02
38.31
39.83
4,619,432
+1.60(+4.19%)
Aug 19, 2021
39.19
39.50
37.70
38.23
4,783,492
-1.04(-2.64%)
Aug 18, 2021
40.81
41.40
39.19
39.26
5,636,928
-1.62(-3.97%)
Aug 17, 2021
40.30
42.37
40.30
40.89
4,860,452
-0.09(-0.23%)
Aug 16, 2021
40.25
42.47
39.79
40.98
6,293,872
+0.35(+0.87%)
Aug 13, 2021
40.12
40.89
39.35
40.63
4,059,004
+0.04(+0.10%)
Aug 12, 2021
39.97
41.07
39.33
40.59
5,275,256
+0.89(+2.25%)
Aug 11, 2021
39.61
39.76
38.66
39.70
3,774,768
-0.07(-0.17%)
Aug 10, 2021
40.34
41.73
38.84
39.76
6,488,964
-0.52(-1.29%)
Aug 09, 2021
37.95
41.18
37.67
40.28
8,989,224
+2.34(+6.17%)
Aug 06, 2021
38.65
39.12
37.58
37.94
5,410,772
-0.42(-1.09%)
Aug 05, 2021
37.00
39.40
36.30
38.36
9,640,356
+1.66(+4.52%)
Aug 04, 2021
38.18
39.45
36.42
36.70
9,561,932
-1.49(-3.90%)
Aug 03, 2021
39.19
39.72
37.05
38.19
57,786,824
-1.23(-3.11%)
Aug 02, 2021
40.50
40.90
38.77
39.41
10,122,564
-0.87(-2.15%)
Jul 30, 2021
41.25
41.80
39.72
40.28
9,508,476
-0.94(-2.27%)
Jul 29, 2021
42.65
43.47
41.13
41.22
8,948,916
-1.06(-2.52%)
Jul 28, 2021
43.93
44.28
41.07
42.28
16,391,080
-2.35(-5.28%)
Jul 27, 2021
45.75
46.25
44.16
44.63
4,845,712
-1.35(-2.94%)
Jul 26, 2021
45.09
46.51
44.69
45.98
5,036,352
+0.89(+1.98%)
Jul 23, 2021
45.25
45.40
43.46
45.09
5,264,672
+0.38(+0.84%)
Jul 22, 2021
46.33
46.92
44.04
44.71
5,647,004
-1.74(-3.75%)
Jul 21, 2021
46.95
48.88
45.53
46.45
8,909,412
-1.34(-2.81%)
Jul 20, 2021
43.48
48.41
43.11
47.80
12,389,404
+4.42(+10.20%)
Jul 19, 2021
40.78
44.00
40.30
43.37
9,747,552
+1.11(+2.63%)
Jul 16, 2021
42.54
44.87
41.58
42.26
13,151,728
+0.55(+1.33%)
Jul 15, 2021
40.00
43.00
39.50
41.70
17,178,360
-0.20(-0.48%)
Jul 14, 2021
45.12
45.59
41.27
41.91
15,496,928
-3.11(-6.91%)
Jul 13, 2021
46.92
47.20
44.75
45.02
9,574,336
-2.30(-4.86%)
Jul 12, 2021
47.85
49.44
46.85
47.31
6,538,604
-0.49(-1.04%)
Jul 09, 2021
47.72
48.70
46.69
47.81
6,331,704
-0.04(-0.08%)
Jul 08, 2021
44.96
48.55
44.88
47.84
11,412,184
+0.18(+0.38%)
Jul 07, 2021
49.00
49.38
44.39
47.66
16,940,980
-2.23(-4.46%)
Jul 06, 2021
51.00
51.19
48.43
49.89
11,066,124
-0.82(-1.61%)
Jul 02, 2021
51.20
51.36
49.12
50.71
10,410,916
-0.38(-0.75%)
Jul 01, 2021
53.35
54.21
50.50
51.09
10,956,628
-2.44(-4.57%)
Jun 30, 2021
52.42
53.82
51.73
53.53
10,141,272
+0.81(+1.55%)
Jun 29, 2021
53.40
53.80
52.00
52.72
9,910,544
-0.59(-1.11%)
Jun 28, 2021
52.81
56.11
52.55
53.31
19,492,924
+0.94(+1.79%)
Jun 25, 2021
53.50
53.55
49.62
52.38
50,771,516
-0.70(-1.32%)
Jun 24, 2021
55.29
56.86
52.90
53.08
15,431,508
-1.76(-3.21%)
Jun 23, 2021
55.36
55.64
53.53
54.84
14,201,536
-0.27(-0.48%)
Jun 22, 2021
54.43
56.46
52.29
55.10
32,775,040
+5.01(+10.00%)
Jun 21, 2021
54.24
54.60
49.25
50.09
20,463,200
-3.36(-6.29%)
Jun 18, 2021
54.97
55.87
53.25
53.45
17,281,404
-2.44(-4.37%)
Jun 17, 2021
56.00
58.41
55.37
55.90
18,414,612
+0.16(+0.28%)
Jun 16, 2021
53.81
57.18
52.25
55.74
22,211,148
+0.12(+0.21%)
Jun 15, 2021
56.59
57.31
52.00
55.62
29,177,656
-1.73(-3.02%)
Jun 14, 2021
59.12
59.50
54.80
57.36
28,456,680
-0.98(-1.67%)
Jun 11, 2021
55.59
60.28
51.53
58.34
62,323,500
+3.24(+5.88%)
Jun 10, 2021
70.50
72.00
52.75
55.10
92,967,072
-20.54(-27.16%)
Jun 09, 2021
75.78
81.96
72.88
75.64
53,502,940
+0.64(+0.85%)
Jun 08, 2021
73.00
86.17
70.25
75.00
69,682,200
+5.00(+7.14%)
Jun 07, 2021
64.50
70.50
63.80
70.00
24,158,452
+7.91(+12.74%)
Jun 04, 2021
64.00
66.25
61.44
62.09
14,550,136
-2.45(-3.80%)
Jun 03, 2021
66.43
68.61
60.53
64.55
31,975,968
-6.02(-8.52%)
Jun 02, 2021
62.22
73.50
61.08
70.56
64,040,224
+8.30(+13.34%)
Jun 01, 2021
58.37
63.74
56.77
62.26
38,346,888
+6.76(+12.17%)
May 28, 2021
65.74
67.20
55.36
55.50
47,005,472
-8.03(-12.64%)
May 27, 2021
57.45
65.91
56.75
63.53
62,011,632
+2.89(+4.77%)
May 26, 2021
57.25
62.12
56.39
60.64
84,382,568
+8.28(+15.82%)
May 25, 2021
45.25
54.28
45.25
52.36
59,321,156
+7.36(+16.34%)
May 24, 2021
43.96
47.11
43.34
45.00
18,650,280
+0.80(+1.82%)
May 21, 2021
42.75
44.81
42.58
44.20
14,619,104
+1.57(+3.70%)
May 20, 2021
42.70
43.73
41.73
42.62
9,895,644
+0.41(+0.98%)
May 19, 2021
43.23
44.74
41.04
42.21
19,293,068
-2.96(-6.55%)
May 18, 2021
43.63
47.30
42.07
45.17
30,929,000
+0.02(+0.04%)
May 17, 2021
39.96
45.62
39.75
45.15
29,761,464
+5.17(+12.93%)
May 14, 2021
40.00
41.62
39.05
39.98
17,174,132
-1.15(-2.78%)
May 13, 2021
36.86
42.49
36.61
41.12
35,462,712
+4.93(+13.61%)
May 12, 2021
36.42
37.62
35.56
36.20
10,915,084
-0.53(-1.45%)
May 11, 2021
34.25
37.62
34.12
36.73
18,719,836
+0.92(+2.58%)
May 10, 2021
40.33
40.40
35.75
35.80
19,199,300
-4.47(-11.10%)
May 07, 2021
40.03
41.85
39.38
40.28
11,738,496
+0.03(+0.06%)
May 06, 2021
40.22
41.18
38.90
40.25
11,762,868
+0.38(+0.96%)
May 05, 2021
40.46
41.38
39.58
39.87
11,188,948
-0.31(-0.78%)
May 04, 2021
39.75
40.37
37.95
40.18
16,017,208
-0.37(-0.91%)
May 03, 2021
44.37
44.37
39.90
40.55
21,024,396
-2.85(-6.56%)
Apr 30, 2021
43.75
45.95
43.17
43.40
17,734,000
-0.65(-1.48%)
Apr 29, 2021
44.14
45.22
42.69
44.05
15,025,632
-0.60(-1.34%)
Apr 28, 2021
43.02
45.49
41.51
44.65
23,135,740
+0.20(+0.46%)
Apr 27, 2021
45.89
47.00
43.29
44.44
35,703,628
+2.21(+5.23%)
Apr 26, 2021
37.74
43.67
37.19
42.23
41,912,528
+4.44(+11.74%)
Apr 23, 2021
37.25
38.41
36.17
37.80
16,168,000
+0.00(+0.01%)
Apr 22, 2021
39.77
39.77
36.72
37.79
17,378,976
-1.84(-4.63%)
Apr 21, 2021
39.60
40.74
38.98
39.63
15,232,696
-0.01(-0.01%)
Apr 20, 2021
41.03
41.22
38.34
39.63
18,615,132
-1.46(-3.55%)
Apr 19, 2021
42.95
43.80
40.58
41.09
42,045,432
+2.42(+6.26%)
Apr 16, 2021
39.00
40.05
37.81
38.67
20,858,800
-0.44(-1.12%)
Apr 15, 2021
40.75
41.56
38.20
39.11
31,374,176
-2.52(-6.06%)
Apr 14, 2021
35.89
43.52
35.75
41.63
84,481,968
+6.38(+18.11%)
Apr 13, 2021
35.47
36.34
33.00
35.25
27,175,696
-0.02(-0.07%)
Apr 12, 2021
39.53
40.98
33.75
35.27
66,662,308
-4.32(-10.91%)
Apr 09, 2021
42.42
42.90
38.25
39.59
37,849,200
-2.97(-6.99%)
Apr 08, 2021
46.47
46.47
41.08
42.56
40,140,160
-1.93(-4.33%)
Apr 07, 2021
45.80
46.12
44.03
44.49
19,040,316
-1.63(-3.54%)
Apr 06, 2021
46.30
48.00
45.89
46.12
24,818,068
-0.61(-1.31%)
Apr 05, 2021
42.75
48.75
41.20
46.74
56,159,588
-1.12(-2.35%)
Apr 01, 2021
48.34
49.24
45.90
47.86
37,337,200
+0.41(+0.86%)
Mar 31, 2021
49.38
49.87
46.78
47.45
33,522,216
-1.16(-2.39%)
Mar 30, 2021
46.88
51.08
45.50
48.62
68,292,352
+3.29(+7.26%)
Mar 29, 2021
45.19
48.48
43.38
45.33
40,079,044
+0.08(+0.17%)
Mar 26, 2021
49.42
54.73
40.81
45.25
149,722,400
-0.69(-1.50%)
Mar 25, 2021
30.87
46.88
29.23
45.94
202,849,984
+15.85(+52.69%)
Mar 24, 2021
39.49
41.74
29.66
30.09
96,416,880
-15.35(-33.79%)
Mar 23, 2021
49.38
50.44
44.39
45.44
57,027,684
-3.19(-6.55%)
Mar 22, 2021
51.31
52.59
46.55
48.62
40,187,684
-1.45(-2.89%)
Mar 19, 2021
48.93
56.75
45.66
50.07
98,708,800
-0.37(-0.73%)
Mar 18, 2021
53.50
54.72
48.91
50.44
47,114,524
-2.02(-3.84%)
Mar 17, 2021
54.46
57.87
51.00
52.45
65,786,992
+0.41(+0.79%)
Mar 16, 2021
50.79
55.17
43.09
52.04
141,500,896
-2.99(-5.44%)
Mar 15, 2021
69.38
70.75
51.50
55.03
96,656,800
-11.09(-16.77%)
Mar 12, 2021
68.75
73.88
65.57
66.12
103,383,200
+1.12(+1.73%)
Mar 11, 2021
60.41
70.38
58.15
65.00
112,737,144
-1.25(-1.89%)
Mar 10, 2021
67.36
87.12
43.00
66.25
285,459,840
+4.52(+7.33%)
Mar 09, 2021
54.43
62.46
52.13
61.73
154,885,296
+13.10(+26.94%)
Mar 08, 2021
38.72
52.72
36.52
48.62
253,669,856
+14.19(+41.21%)
Mar 05, 2021
32.04
37.88
31.88
34.44
122,934,400
+1.35(+4.07%)
Mar 04, 2021
31.25
36.97
28.82
33.09
129,902,016
+2.04(+6.58%)
Mar 03, 2021
30.63
31.94
28.28
31.05
76,689,088
+1.50(+5.08%)
Mar 02, 2021
29.23
33.30
28.05
29.55
134,556,096
-0.55(-1.84%)
Mar 01, 2021
26.14
33.50
24.99
30.10
198,348,224
+4.67(+18.34%)
Feb 26, 2021
29.36
35.73
21.50
25.43
368,776,384
-1.75(-6.43%)
Feb 25, 2021
42.39
46.17
25.25
27.18
596,999,168
+4.26(+18.56%)
Feb 24, 2021
11.18
22.93
11.18
22.93
305,727,456
+11.68(+103.94%)
Feb 23, 2021
11.24
11.56
10.00
11.24
30,057,264
-0.26(-2.24%)
Feb 22, 2021
11.67
12.13
10.60
11.50
77,367,824
+1.35(+13.33%)
Feb 19, 2021
10.32
10.97
9.625
10.15
59,312,800
-0.02(-0.25%)
Feb 18, 2021
12.12
12.22
10.16
10.17
95,675,936
-1.31(-11.43%)
Feb 17, 2021
12.39
12.80
11.14
11.48
36,897,772
-0.89(-7.21%)
Feb 16, 2021
13.25
13.38
12.26
12.38
32,571,376
-0.72(-5.52%)
Feb 12, 2021
12.69
13.81
12.01
13.10
58,292,800
+0.32(+2.54%)
Feb 11, 2021
12.50
13.83
12.05
12.78
51,989,064
-0.03(-0.20%)
Feb 10, 2021
12.69
15.71
11.64
12.80
145,460,320
+0.22(+1.77%)
Feb 09, 2021
14.15
14.25
11.63
12.58
106,412,480
-2.42(-16.15%)
Feb 08, 2021
18.10
18.16
14.51
15.00
102,349,432
-0.94(-5.91%)
Feb 05, 2021
13.51
23.75
12.77
15.94
325,380,000
+2.57(+19.20%)
Feb 04, 2021
22.80
22.88
13.33
13.38
247,534,272
-9.73(-42.11%)
Feb 03, 2021
28.00
28.35
21.31
23.10
169,846,432
+0.60(+2.68%)
Feb 02, 2021
35.19
39.50
18.55
22.50
310,978,464
-33.75(-60.00%)
Feb 01, 2021
79.14
80.50
53.00
56.25
146,679,616
-25.00(-30.77%)
Jan 29, 2021
95.79
103.50
62.50
81.25
202,264,000
+32.85(+67.87%)
Jan 28, 2021
66.25
120.75
28.06
48.40
228,149,872
-38.48(-44.29%)
Jan 27, 2021
88.71
95.00
62.25
86.88
366,908,736
+49.88(+134.84%)
Jan 26, 2021
22.14
37.50
20.05
36.99
706,296,768
+17.80(+92.71%)
Jan 25, 2021
24.18
39.80
15.28
19.20
708,124,928
+2.95(+18.12%)
Jan 22, 2021
10.65
19.19
10.58
16.25
788,631,552
+5.50(+51.08%)
Jan 21, 2021
9.807
11.19
9.250
10.76
224,817,232
+0.98(+9.99%)
Jan 20, 2021
9.342
10.30
9.015
9.780
133,693,248
-0.06(-0.61%)
Jan 19, 2021
10.39
11.38
9.160
9.840
298,584,384
+0.96(+10.87%)
Jan 15, 2021
9.623
10.19
8.502
8.875
187,465,200
-1.10(-11.05%)
Jan 14, 2021
9.523
10.77
8.262
9.977
373,515,712
+2.13(+27.10%)
Jan 13, 2021
5.105
9.662
5.008
7.850
577,349,504
+2.86(+57.39%)
Jan 12, 2021
4.990
5.100
4.830
4.987
28,191,304
+0.00(+0.05%)
Jan 11, 2021
4.853
5.162
4.753
4.985
59,632,248
+0.56(+12.72%)
Jan 08, 2021
4.545
4.575
4.270
4.423
25,927,600
-0.10(-2.16%)
Jan 07, 2021
4.617
4.862
4.505
4.520
24,494,324
-0.07(-1.53%)
Jan 06, 2021
4.335
4.745
4.332
4.590
24,178,380
+0.25(+5.70%)
Jan 05, 2021
4.338
4.520
4.308
4.343
19,800,200
+0.03(+0.70%)
Jan 04, 2021
4.750
4.775
4.287
4.312
40,078,536
-0.40(-8.44%)
Dec 31, 2020
4.710
4.710
4.710
23,697,948
-0.11(-2.18%)
Dec 30, 2020
4.845
5.000
4.713
4.815
23,697,948
-0.03(-0.62%)
Dec 29, 2020
5.205
5.268
4.640
4.845
36,876,524
-0.40(-7.67%)
Dec 28, 2020
5.327
5.492
5.088
5.247
35,806,216
+0.21(+4.17%)
Dec 24, 2020
5.253
5.370
4.987
5.037
25,048,400
-0.11(-2.04%)
Dec 23, 2020
5.043
5.588
4.782
5.143
103,274,344
+0.28(+5.70%)
Dec 22, 2020
4.055
5.010
4.037
4.865
122,614,400
+0.98(+25.31%)
Dec 21, 2020
3.953
4.088
3.820
3.882
39,296,320
-0.03(-0.64%)
Dec 18, 2020
3.945
4.075
3.795
3.908
66,474,800
+0.20(+5.39%)
Dec 17, 2020
3.490
3.745
3.397
3.708
32,748,048
+0.25(+7.08%)
Dec 16, 2020
3.490
3.578
3.395
3.462
23,445,260
+0.00(+0.00%)
Dec 15, 2020
3.195
3.505
3.120
3.462
32,761,232
+0.28(+8.88%)
Dec 14, 2020
3.335
3.357
3.035
3.180
40,011,352
-0.15(-4.43%)
Dec 11, 2020
3.478
3.500
3.255
3.328
29,987,200
-0.20(-5.74%)
Dec 10, 2020
3.280
3.603
3.263
3.530
30,188,704
+0.11(+3.37%)
Dec 09, 2020
3.480
3.683
3.308
3.415
97,361,344
-0.82(-19.36%)
Dec 08, 2020
4.093
4.303
3.982
4.235
60,690,280
+0.15(+3.61%)
Dec 07, 2020
4.250
4.375
4.055
4.088
29,414,728
-0.14(-3.25%)
Dec 04, 2020
4.075
4.322
4.065
4.225
35,890,400
+0.19(+4.84%)
Dec 03, 2020
4.120
4.160
3.967
4.030
25,129,860
-0.11(-2.77%)
Dec 02, 2020
3.925
4.170
3.845
4.145
31,519,376
+0.19(+4.94%)
Dec 01, 2020
4.277
4.350
3.940
3.950
50,616,248
-0.19(-4.59%)
Nov 30, 2020
4.543
4.855
4.140
4.140
127,769,880
+0.12(+2.99%)
Nov 27, 2020
3.822
4.185
3.720
4.020
50,016,400
+0.33(+9.02%)
Nov 25, 2020
3.400
3.812
3.355
3.688
35,440,000
+0.27(+7.90%)
Nov 24, 2020
3.558
3.565
3.325
3.417
28,732,812
-0.06(-1.65%)
Nov 23, 2020
3.225
3.530
3.167
3.475
38,396,412
+0.30(+9.36%)
Nov 20, 2020
3.138
3.365
3.135
3.178
33,609,200
+0.06(+2.01%)
Nov 19, 2020
2.900
3.197
2.862
3.115
47,081,220
+0.22(+7.69%)
Nov 18, 2020
2.950
3.010
2.890
2.893
12,639,708
-0.02(-0.52%)
Nov 17, 2020
2.913
2.980
2.808
2.908
26,689,160
-0.11(-3.57%)
Nov 16, 2020
2.790
3.165
2.680
3.015
38,938,500
+0.26(+9.54%)
Nov 13, 2020
2.840
2.888
2.750
2.752
14,184,400
-0.03(-1.08%)
Nov 12, 2020
2.935
2.967
2.743
2.783
17,413,312
-0.15(-5.28%)
Nov 11, 2020
2.875
2.987
2.803
2.938
19,431,712
+0.16(+5.86%)
Nov 10, 2020
2.875
2.915
2.708
2.775
15,285,536
-0.10(-3.39%)
Nov 09, 2020
3.228
3.232
2.812
2.873
24,965,812
-0.09(-3.12%)
Nov 06, 2020
2.880
3.042
2.830
2.965
22,072,800
+0.10(+3.58%)
Nov 05, 2020
2.817
2.960
2.765
2.862
18,816,416
+0.13(+4.95%)
Nov 04, 2020
2.940
2.942
2.652
2.728
23,216,368
-0.17(-5.70%)
Nov 03, 2020
2.688
2.965
2.658
2.893
29,784,348
+0.21(+7.63%)
Nov 02, 2020
2.705
2.772
2.625
2.688
20,879,908
+0.07(+2.67%)
Oct 30, 2020
2.910
2.910
2.590
2.618
46,249,200
-0.31(-10.74%)
Oct 29, 2020
2.970
3.062
2.920
2.933
16,647,192
-0.02(-0.76%)
Oct 28, 2020
3.067
3.263
2.945
2.955
25,536,872
-0.22(-6.86%)
Oct 27, 2020
3.428
3.428
3.090
3.172
28,875,916
-0.19(-5.65%)
Oct 26, 2020
3.732
3.862
3.315
3.362
53,457,772
-0.39(-10.33%)
Oct 23, 2020
3.763
3.845
3.638
3.750
26,029,200
+0.02(+0.60%)
Oct 22, 2020
3.550
3.967
3.547
3.728
64,826,732
+0.20(+5.74%)
Oct 21, 2020
3.475
3.605
3.450
3.525
21,389,476
+0.06(+1.73%)
Oct 20, 2020
3.507
3.535
3.415
3.465
26,382,592
-0.01(-0.36%)
Oct 19, 2020
3.360
3.625
3.345
3.478
52,654,012
+0.15(+4.51%)
Oct 16, 2020
3.442
3.475
3.270
3.328
46,606,000
-0.13(-3.76%)
Oct 15, 2020
2.998
3.775
2.998
3.458
159,506,448
+0.40(+12.90%)
Oct 14, 2020
3.167
3.170
3.013
3.062
43,070,020
+0.09(+3.11%)
Oct 13, 2020
2.933
3.105
2.913
2.970
40,524,040
+0.02(+0.68%)
Oct 12, 2020
2.915
3.192
2.850
2.950
94,584,384
-0.05(-1.83%)
Oct 09, 2020
3.208
3.700
2.975
3.005
308,610,816
-0.37(-10.90%)
Oct 08, 2020
2.385
3.410
2.297
3.373
303,636,864
+1.03(+44.12%)
Oct 07, 2020
2.308
2.390
2.292
2.340
13,234,452
+0.06(+2.52%)
Oct 06, 2020
2.390
2.460
2.275
2.283
18,120,412
-0.08(-3.49%)
Oct 05, 2020
2.360
2.397
2.312
2.365
11,211,364
+0.02(+0.75%)
Oct 02, 2020
2.345
2.445
2.325
2.348
17,361,600
-0.09(-3.89%)
Oct 01, 2020
2.522
2.562
2.422
2.442
18,210,660
-0.11(-4.22%)
Sep 30, 2020
2.562
2.690
2.515
2.550
24,312,252
-0.04(-1.45%)
Sep 29, 2020
2.500
2.663
2.482
2.587
20,973,712
+0.06(+2.58%)
Sep 28, 2020
2.540
2.565
2.388
2.522
27,002,348
+0.02(+0.70%)
Sep 25, 2020
2.297
2.546
2.275
2.505
30,060,400
+0.22(+9.63%)
Sep 24, 2020
2.428
2.453
2.252
2.285
31,747,348
-0.22(-8.96%)
Sep 23, 2020
2.650
2.715
2.480
2.510
42,557,528
-0.13(-4.92%)
Sep 22, 2020
2.612
2.792
2.475
2.640
138,834,144
+0.45(+20.69%)
Sep 21, 2020
2.337
2.400
2.095
2.188
30,522,076
-0.18(-7.60%)
Sep 18, 2020
2.300
2.442
2.228
2.368
69,630,000
+0.07(+2.93%)
Sep 17, 2020
2.143
2.442
2.103
2.300
67,927,632
+0.13(+5.99%)
Sep 16, 2020
1.758
2.260
1.758
2.170
77,227,568
+0.40(+22.43%)
Sep 15, 2020
1.715
1.815
1.670
1.772
22,887,784
+0.04(+2.60%)
Sep 14, 2020
1.700
1.750
1.607
1.728
40,432,968
+0.21(+13.46%)
Sep 11, 2020
1.565
1.583
1.468
1.522
24,244,400
-0.04(-2.25%)
Sep 10, 2020
1.663
1.738
1.548
1.558
62,232,632
-0.28(-15.24%)
Sep 09, 2020
1.990
1.998
1.827
1.837
36,028,720
-0.09(-4.55%)
Sep 08, 2020
1.887
2.070
1.870
1.925
39,265,172
+0.01(+0.65%)
Sep 04, 2020
1.945
1.980
1.792
1.913
30,647,600
-0.04(-2.17%)
Sep 03, 2020
1.970
2.112
1.810
1.955
57,339,032
+0.03(+1.43%)
Sep 02, 2020
1.950
2.013
1.778
1.927
51,984,616
+0.01(+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
.