GAME

Shanda Games Limited Historical Stock Prices

$5.43
*  
0.19
3.38%
Get GAME Alerts
*Delayed - data as of Jan. 28, 2015  -  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

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

Results for: 1 Year, From 28-JAN-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  5.50  5.50  5.33  5.43 314,528
01/28/2015 5.5 5.5 5.33 5.43 314,528
01/27/2015 5.65 5.75 5.43 5.62 706,260
01/26/2015 5.66 5.72 5.63 5.7 289,915
01/23/2015 5.86 5.86 5.65 5.69 285,960
01/22/2015 5.87 5.9 5.76 5.84 641,305
01/21/2015 5.82 5.9 5.75 5.89 879,925
01/20/2015 5.51 5.805 5.51 5.79 387,601
01/16/2015 5.5 5.58 5.41 5.51 640,526
01/15/2015 5.59 5.62 5.47 5.51 847,460
01/14/2015 5.5 5.62 5.49 5.61 561,841
01/13/2015 5.49 5.54 5.46 5.49 867,769
01/12/2015 5.45 5.47 5.3 5.47 899,217
01/09/2015 5.36 5.41 5.3 5.35 304,280
01/08/2015 5.36 5.4499 5.26 5.39 465,545
01/07/2015 5.3 5.415 5.28 5.33 571,702
01/06/2015 5.39 5.39 5.16 5.3 498,789
01/05/2015 5.62 5.8 5.37 5.41 520,729
01/02/2015 5.72 5.89 5.6 5.605 220,478
12/31/2014 5.84 5.89 5.68 5.68 759,813
12/30/2014 5.97 5.97 5.7 5.81 521,495
12/29/2014 5.9 5.97 5.9 5.91 329,764
12/26/2014 5.7 5.9 5.7 5.86 297,217
12/24/2014 5.71 5.72 5.67 5.69 224,210
12/23/2014 5.75 5.87 5.7 5.73 537,435
12/22/2014 5.89 5.8901 5.67 5.71 451,200
12/19/2014 6.01 6.03 5.86 5.92 580,244
12/18/2014 6.19 6.24 6.02 6.03 368,410
12/17/2014 6.11 6.2 6.06 6.2 428,877
12/16/2014 6.22 6.38 6.12 6.125 490,619
12/15/2014 6.33 6.39 6.18 6.25 302,988
12/12/2014 6.36 6.41 6.3 6.31 368,556
12/11/2014 6.31 6.4 6.31 6.39 211,674
12/10/2014 6.36 6.45 6.32 6.34 304,229
12/09/2014 6.37 6.425 6.33 6.42 499,885
12/08/2014 6.46 6.59 6.34 6.395 889,006
12/05/2014 6.49 6.5 6.44 6.47 137,943
12/04/2014 6.53 6.55 6.44 6.49 384,231
12/03/2014 6.55 6.58 6.53 6.54 285,333
12/02/2014 6.55 6.58 6.54 6.58 931,391
12/01/2014 6.52 6.59 6.52 6.57 661,640
11/28/2014 6.57 6.57 6.52 6.55 723,625
11/26/2014 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
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
05/28/2014 6.71 6.73 6.67 6.67 317,245
05/27/2014 6.69 6.73 6.67 6.71 414,569
05/23/2014 6.72 6.74 6.68 6.68 553,633
05/22/2014 6.75 6.78 6.74 6.75 674,243
05/21/2014 6.75 6.76 6.72 6.75 426,215
05/20/2014 6.72 6.78 6.71 6.76 749,112
05/19/2014 6.69 6.72 6.66 6.72 306,288
05/16/2014 6.68 6.68 6.65 6.67 191,980
05/15/2014 6.65 6.68 6.65 6.66 281,907
05/14/2014 6.65 6.69 6.65 6.65 264,212
05/13/2014 6.72 6.73 6.66 6.66 560,912
05/12/2014 6.68 6.71 6.665 6.7 798,799
05/09/2014 6.68 6.72 6.66 6.69 286,537
05/08/2014 6.66 6.73 6.66 6.68 416,090
05/07/2014 6.66 6.67 6.65 6.65 403,877
05/06/2014 6.68 6.7 6.65 6.66 304,842
05/05/2014 6.65 6.72 6.61 6.66 319,286
05/02/2014 6.71 6.715 6.65 6.68 293,552
05/01/2014 6.62 6.73 6.62 6.7 579,404
04/30/2014 6.65 6.67 6.59 6.62 722,833
04/29/2014 6.63 6.72 6.6 6.67 533,909
04/28/2014 6.64 6.65 6.6 6.63 590,499
04/25/2014 6.65 6.69 6.58 6.62 845,640
04/24/2014 6.66 6.7 6.56 6.66 326,848
04/23/2014 6.7 6.72 6.65 6.66 317,775
04/22/2014 6.71 6.77 6.7 6.71 436,674
04/21/2014 6.68 6.75 6.52 6.71 621,152
04/17/2014 6.6 6.64 6.533 6.62 294,048
04/16/2014 6.52 6.6 6.51 6.57 397,931
04/15/2014 6.5 6.54 6.5 6.5 677,544
04/14/2014 6.51 6.55 6.49 6.52 338,258
04/11/2014 6.57 6.59 6.5 6.51 344,111
04/10/2014 6.61 6.61 6.5 6.56 580,189
04/09/2014 6.5 6.62 6.49 6.6 404,783
04/08/2014 6.52 6.55 6.48 6.48 356,098
04/07/2014 6.52 6.53 6.48 6.49 863,447
04/04/2014 6.5 6.55 6.48 6.5 811,576
04/03/2014 6.5 6.51 6.48 6.49 980,960
04/02/2014 6.49 6.5 6.475 6.49 501,796
04/01/2014 6.5 6.515 6.49 6.5 927,084
03/31/2014 6.5 6.53 6.48 6.49 736,776
03/28/2014 6.5 6.54 6.475 6.495 835,941
03/27/2014 6.5 6.55 6.48 6.5 1,085,392
03/26/2014 6.5 6.55 6.49 6.5 543,777
03/25/2014 6.47 6.58 6.47 6.5 793,851
03/24/2014 6.5 6.52 6.46 6.48 708,100
03/21/2014 6.51 6.58 6.49 6.5 787,121
03/20/2014 6.59 6.622 6.52 6.52 514,898
03/19/2014 6.62 6.65 6.56 6.59 593,592
03/18/2014 6.55 6.65 6.546 6.6 708,683
03/17/2014 6.56 6.65 6.52 6.54 1,041,367
03/14/2014 6.53 6.59 6.495 6.55 675,356
03/13/2014 6.6 6.6301 6.51 6.53 1,193,828
03/12/2014 6.57 6.61 6.54 6.6 398,001
03/11/2014 6.61 6.68 6.55 6.55 770,430
03/10/2014 6.66 6.68 6.59 6.6 359,320
03/07/2014 6.69 6.72 6.6 6.64 484,492
03/06/2014 6.67 6.78 6.65 6.69 504,635
03/05/2014 6.59 6.7 6.575 6.65 760,489
03/04/2014 6.63 6.7 6.511 6.59 1,271,518
03/03/2014 6.64 6.64 6.6 6.62 1,092,176
02/28/2014 6.65 6.685 6.595 6.62 1,345,668
02/27/2014 6.65 6.67 6.62 6.64 1,078,211
02/26/2014 6.67 6.68 6.65 6.66 1,393,491
02/25/2014 6.7 6.7 6.63 6.65 657,520
02/24/2014 6.9 7 6.63 6.66 2,440,074
02/21/2014 6.59 6.8 6.57 6.77 2,243,814
02/20/2014 6.58 6.61 6.57 6.59 1,386,749
02/19/2014 6.59 6.6 6.555 6.58 652,757
02/18/2014 6.53 6.605 6.53 6.57 1,765,974
02/14/2014 6.52 6.6 6.5 6.56 532,841
02/13/2014 6.5 6.605 6.47 6.5 1,376,352
02/12/2014 6.5 6.54 6.49 6.52 1,442,565
02/11/2014 6.45 6.53 6.43 6.5 1,858,595
02/10/2014 6.4 6.48 6.4 6.45 1,454,110
02/07/2014 6.44 6.54 6.42 6.47 1,153,158
02/06/2014 6.41 6.5 6.4 6.45 953,540
02/05/2014 6.43 6.471 6.39 6.4 1,386,591
02/04/2014 6.4 6.55 6.39 6.43 1,794,678
02/03/2014 6.4 6.45 6.39 6.4 1,426,067
01/31/2014 6.35 6.45 6.34 6.45 2,022,628
01/30/2014 6.37 6.47 6.35 6.4 1,752,214
01/29/2014 6.3 6.43 6.3 6.35 2,397,586
01/28/2014 6.23 6.51 6.23 6.4 6,763,269
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?