GAME

Historical Stock Prices

$6.43
*  
0.01
0.16%
Get GAME Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading GAME now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 6.45 6.5 6.41 6.43 172,349
08/28/2014 6.44 6.48 6.42 6.42 96,046
08/27/2014 6.4 6.45 6.38 6.44 530,115
08/26/2014 6.45 6.4501 6.41 6.42 147,627
08/25/2014 6.52 6.52 6.45 6.45 144,025
08/22/2014 6.53 6.53 6.51 6.51 154,597
08/21/2014 6.5 6.53 6.5 6.52 160,926
08/20/2014 6.53 6.53 6.5 6.5 148,984
08/19/2014 6.5 6.54 6.5 6.5 124,639
08/18/2014 5.965 6.54 5.9 6.53 318,735
08/15/2014 6.53 6.54 6.51 6.54 119,984
08/14/2014 6.46 6.53 6.46 6.53 241,546
08/13/2014 6.57 6.59 6.491 6.53 135,935
08/12/2014 6.56 6.63 6.52 6.59 157,624
08/11/2014 6.53 6.6 6.52 6.59 345,171
08/08/2014 6.54 6.56 6.51 6.56 188,277
08/07/2014 6.52 6.58 6.51 6.51 126,169
08/06/2014 6.54 6.61 6.51 6.53 174,184
08/05/2014 6.44 6.57 6.43 6.53 501,278
08/04/2014 6.54 6.55 6.11 6.42 901,815
08/01/2014 6.6 6.63 6.51 6.51 196,263
07/31/2014 6.57 6.61 6.57 6.6 227,066
07/30/2014 6.63 6.64 6.52 6.57 243,648
07/29/2014 6.67 6.67 6.59 6.61 183,747
07/28/2014 6.62 6.64 6.59 6.62 214,242
07/25/2014 6.65 6.68 6.6 6.64 180,023
07/24/2014 6.65 6.66 6.61 6.64 170,296
07/23/2014 6.6 6.65 6.6 6.62 174,087
07/22/2014 6.65 6.68 6.62 6.62 219,327
07/21/2014 6.56 6.65 6.56 6.64 161,545
07/18/2014 6.64 6.66 6.58 6.59 252,252
07/17/2014 6.66 6.68 6.66 6.66 185,933
07/16/2014 6.68 6.6952 6.63 6.66 140,681
07/15/2014 6.7 6.71 6.67 6.68 118,180
07/14/2014 6.69 6.75 6.6601 6.73 166,859
07/11/2014 6.67 6.68 6.63 6.66 98,359
07/10/2014 6.64 6.67 6.62 6.64 122,323
07/09/2014 6.6 6.66 6.6 6.64 270,051
07/08/2014 6.59 6.64 6.56 6.62 310,471
07/07/2014 6.7 6.7 6.62 6.63 315,614
07/03/2014 6.63 6.7 6.63 6.68 387,519
07/02/2014 6.62 6.7 6.62 6.66 1,131,249
07/01/2014 6.63 6.7 6.62 6.65 1,117,117
06/30/2014 6.65 6.65 6.62 6.64 308,297
06/27/2014 6.7 6.7 6.62 6.64 285,063
06/26/2014 6.65 6.7 6.61 6.68 291,180
06/25/2014 6.67 6.69 6.65 6.66 323,769
06/24/2014 6.68 6.7 6.67 6.69 433,561
06/23/2014 6.68 6.71 6.675 6.7 635,744
06/20/2014 6.72 6.72 6.68 6.71 627,067
06/19/2014 6.68 6.71 6.68 6.7 806,184
06/18/2014 6.71 6.73 6.68 6.7 351,276
06/17/2014 6.77 6.78 6.73 6.76 232,054
06/16/2014 6.7 6.77 6.7 6.76 366,408
06/13/2014 6.7 6.76 6.7 6.74 253,416
06/12/2014 6.72 6.74 6.7 6.73 264,390
06/11/2014 6.72 6.74 6.71 6.73 298,477
06/10/2014 6.7 6.74 6.7 6.72 265,793
06/09/2014 6.7 6.73 6.69 6.72 322,371
06/06/2014 6.7 6.73 6.65 6.7 716,653
06/05/2014 6.7 6.73 6.69 6.71 723,223
06/04/2014 6.67 6.71 6.67 6.7 1,068,857
06/03/2014 6.67 6.7 6.67 6.68 225,499
06/02/2014 6.7 6.72 6.63 6.68 333,396
05/30/2014 6.66 6.69 6.66 6.67 449,965
05/29/2014 6.7 6.7128 6.64 6.69 690,728
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?