GAME

Shanda Games Limited Historical Stock Prices

$6.35
*  
0.01
0.16%
Get GAME Alerts
*Delayed - data as of Sep. 19, 2014 13:38 ET  -  Find a broker to begin trading GAME now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    GAME Real Time
 
 
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: 1 Year, From 18-SEP-2013 TO 18-SEP-2014

Date Open High Low Close / Last Volume
13:38  6.35  6.38  6.34  6.35 207,924
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
01/27/2014 6.34 6.5 6 6.5 10,196,870
01/24/2014 5.4 5.97 5.2 5.65 5,868,676
01/23/2014 5.18 5.46 5.05 5.4 3,721,007
01/22/2014 5.14 5.425 4.83 5.3 4,299,829
01/21/2014 4.7 5.14 4.53 5.08 4,721,929
01/17/2014 4.31 4.77 4.31 4.77 1,899,395
01/16/2014 4.23 4.33 4.23 4.31 964,392
01/15/2014 4.22 4.31 4.2 4.23 915,842
01/14/2014 4.53 4.53 4.16 4.22 1,796,291
01/13/2014 4.69 4.71 4.47 4.49 830,886
01/10/2014 4.71 4.76 4.58 4.67 603,712
01/09/2014 4.56 4.96 4.56 4.68 2,378,594
01/08/2014 4.56 4.59 4.46 4.52 623,625
01/07/2014 4.45 4.51 4.4 4.5 343,204
01/06/2014 4.38 4.46 4.3301 4.42 321,540
01/03/2014 4.54 4.58 4.33 4.36 790,064
01/02/2014 4.54 4.6 4.5 4.57 362,240
12/31/2013 4.61 4.7 4.58 4.58 671,438
12/30/2013 4.44 4.64 4.44 4.63 1,038,989
12/27/2013 4.4 4.5 4.4 4.49 584,148
12/26/2013 4.45 4.5 4.42 4.42 626,517
12/24/2013 4.4 4.5 4.36 4.48 522,795
12/23/2013 4.41 4.48 4.395 4.42 583,969
12/20/2013 4.37 4.43 4.37 4.41 1,318,034
12/19/2013 4.35 4.4 4.3 4.38 583,594
12/18/2013 4.39 4.4051 4.35 4.39 957,099
12/17/2013 4.31 4.4 4.3 4.39 1,076,734
12/16/2013 4.34 4.45 4.3 4.35 1,870,564
12/13/2013 4.22 4.36 4.195 4.36 1,724,384
12/12/2013 4.1 4.24 4.08 4.21 1,295,549
12/11/2013 4.17 4.24 4.08 4.1 1,621,583
12/10/2013 4 4.24 3.95 4.2 1,860,135
12/09/2013 4.05 4.08 3.88 3.97 1,322,789
12/06/2013 4.06 4.1 4 4.05 777,835
12/05/2013 4.04 4.1 4.03 4.03 686,059
12/04/2013 4 4.09 3.96 4.05 882,453
12/03/2013 4 4.11 3.98 4.03 725,123
12/02/2013 4.09 4.13 3.95 4 1,503,234
11/29/2013 4.04 4.1301 4.03 4.06 1,171,145
11/27/2013 4.1 4.15 3.96 4.05 1,913,636
11/26/2013 4.29 4.3084 3.87 4.11 2,195,836
11/25/2013 4.29 4.44 4.2501 4.32 1,247,194
11/22/2013 4.24 4.3 4.15 4.27 686,779
11/21/2013 4.1 4.3 4.09 4.27 1,024,505
11/20/2013 4.08 4.13 4 4.08 611,523
11/19/2013 4.06 4.175 4.06 4.06 657,202
11/18/2013 4.3 4.34 4.02 4.05 1,324,262
11/15/2013 4.4 4.45 4.27 4.3 516,831
11/14/2013 4.33 4.44 4.33 4.42 934,670
11/13/2013 4.28 4.345 4.2 4.32 774,984
11/12/2013 4.18 4.36 4.13 4.26 716,957
11/11/2013 4.13 4.26 4.05 4.21 455,754
11/08/2013 4 4.17 4 4.13 630,513
11/07/2013 4.08 4.11 4.02 4.02 605,044
11/06/2013 4.1 4.14 4.05 4.1 504,376
11/05/2013 4.22 4.22 4.02 4.09 1,011,138
11/04/2013 4.24 4.3 4.15 4.2 525,616
11/01/2013 4.43 4.51 4.15 4.23 1,266,343
10/31/2013 4.03 4.48 4 4.43 2,152,985
10/30/2013 4.12 4.21 4.01 4.04 963,372
10/29/2013 4.12 4.16 4.06 4.09 1,553,643
10/28/2013 4.37 4.375 4.085 4.12 2,813,542
10/25/2013 4.72 4.76 4.4 4.41 1,283,002
10/24/2013 4.56 4.75 4.41 4.74 1,950,956
10/23/2013 4.63 4.7 4.55 4.57 1,160,022
10/22/2013 4.68 4.75 4.61 4.65 1,124,312
10/21/2013 4.79 4.89 4.645 4.7 1,830,904
10/18/2013 4.58 4.86 4.57 4.79 2,336,601
10/17/2013 4.46 4.6088 4.46 4.54 865,838
10/16/2013 4.49 4.65 4.42 4.48 1,365,096
10/15/2013 4.46 4.59 4.4002 4.47 1,697,803
10/14/2013 4.47 4.49 4.37 4.48 1,153,262
10/11/2013 4.58 4.66 4.47 4.52 1,382,172
10/10/2013 4.38 4.58 4.33 4.54 2,215,262
10/09/2013 4.39 4.5 4.29 4.32 2,495,967
10/08/2013 4.69 4.98 4.24 4.34 4,476,277
10/07/2013 4.1 4.84 4.07 4.64 4,837,821
10/04/2013 3.99 4.16 3.97 4.15 1,966,234
10/03/2013 4 4.02 3.92 3.98 670,368
10/02/2013 3.97 4 3.88 4 629,520
10/01/2013 3.93 4.02 3.88 4.02 952,611
09/30/2013 3.99 4.06 3.89 3.91 1,836,274
09/27/2013 4.1 4.11 3.95 4 1,664,126
09/26/2013 4.18 4.2 4.08 4.11 1,329,471
09/25/2013 4.15 4.2 4.1 4.18 699,425
09/24/2013 4.09 4.17 4.03 4.16 614,737
09/23/2013 4.05 4.17 4 4.105 983,645
09/20/2013 4.16 4.245 4.03 4.03 1,090,549
09/19/2013 4.32 4.37 4.16 4.17 2,139,311
09/18/2013 4.01 4.34 3.91 4.33 2,396,702
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?