GAME

Shanda Games Limited Historical Stock Prices

$6.56
*  
0.01
0.15%
Get GAME Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading GAME now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    GAME After Hours
 
 
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

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

Results for: 3 Month, From 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  6.59  6.59  6.53  6.56 1,072,921
11/25/2014 6.54 6.57 6.54 6.57 459,014
11/24/2014 6.57 6.57 6.54 6.56 636,743
11/21/2014 6.51 6.585 6.51 6.56 110,757
11/20/2014 6.54 6.59 6.54 6.55 369,848
11/19/2014 6.55 6.56 6.53 6.54 300,453
11/18/2014 6.54 6.58 6.54 6.56 482,949
11/17/2014 6.52 6.7 6.52 6.57 468,103
11/14/2014 6.52 6.59 6.5001 6.55 226,993
11/13/2014 6.51 6.52 6.48 6.52 303,399
11/12/2014 6.46 6.51 6.45 6.5 661,387
11/11/2014 6.47 6.53 6.47 6.5 928,554
11/10/2014 6.45 6.5 6.45 6.47 415,277
11/07/2014 6.41 6.45 6.39 6.45 890,393
11/06/2014 6.4 6.45 6.39 6.43 678,013
11/05/2014 6.33 6.45 6.33 6.43 615,269
11/04/2014 6.44 6.46 6.43 6.44 510,715
11/03/2014 6.47 6.47 6.439 6.46 690,895
10/31/2014 6.48 6.49 6.415 6.465 1,278,784
10/30/2014 6.45 6.49 6.45 6.48 657,569
10/29/2014 6.46 6.5 6.45 6.48 657,496
10/28/2014 6.5 6.51 6.45 6.48 459,255
10/27/2014 6.48 6.52 6.48 6.5 209,127
10/24/2014 6.48 6.51 6.48 6.51 277,785
10/23/2014 6.5 6.52 6.48 6.5 201,326
10/22/2014 6.48 6.52 6.48 6.5 605,723
10/21/2014 6.49 6.5 6.45 6.49 409,647
10/20/2014 6.45 6.46 6.42 6.46 433,050
10/17/2014 6.48 6.5 6.43 6.45 421,372
10/16/2014 6.42 6.48 6.37 6.48 588,250
10/15/2014 6.39 6.5 6.33 6.445 813,982
10/14/2014 6.5 6.5101 6.41 6.45 638,472
10/13/2014 6.43 6.5 6.43 6.5 426,516
10/10/2014 6.5 6.51 6.43 6.43 656,445
10/09/2014 6.52 6.52 6.495 6.5 231,751
10/08/2014 6.52 6.52 6.47 6.52 516,943
10/07/2014 6.5 6.51 6.48 6.5 324,865
10/06/2014 6.5 6.535 6.5 6.5 470,009
10/03/2014 6.53 6.53 6.5 6.5 169,893
10/02/2014 6.56 6.56 6.49 6.5 423,512
10/01/2014 6.5 6.55 6.43 6.54 701,912
09/30/2014 6.56 6.58 6.47 6.54 564,980
09/29/2014 6.38 6.54 6.38 6.53 858,299
09/26/2014 6.55 6.6145 6.445 6.5 651,398
09/25/2014 6.45 6.675 6.45 6.58 1,071,896
09/24/2014 6.38 6.49 6.38 6.47 663,715
09/23/2014 6.31 6.39 6.31 6.38 479,243
09/22/2014 6.38 6.38 6.29 6.33 586,783
09/19/2014 6.35 6.39 6.32 6.39 452,020
09/18/2014 6.35 6.38 6.33 6.36 388,478
09/17/2014 6.35 6.38 6.31 6.35 420,669
09/16/2014 6.35 6.39 6.31 6.33 554,780
09/15/2014 6.4 6.401 6.35 6.38 468,376
09/12/2014 6.4 6.42 6.39 6.4 191,813
09/11/2014 6.38 6.54 6.375 6.43 601,617
09/10/2014 6.35 6.42 6.35 6.42 458,117
09/09/2014 6.35 6.46 6.34 6.37 524,324
09/08/2014 6.35 6.41 6.3 6.38 424,879
09/05/2014 6.25 6.44 6.19 6.38 740,607
09/04/2014 6.15 6.31 6.1 6.24 1,401,311
09/03/2014 6.21 6.375 6.15 6.16 1,584,312
09/02/2014 6.46 6.51 6.22 6.28 808,900
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
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?