GAME Quote, Trading Chart, Shanda Games Ltd ADR Repstg Cl A
Stock Information
| Company Name: |
Shanda Games Ltd ADR Repstg Cl A |
| Stock Symbol: |
GAME |
| Market: |
NASDAQ |
| Website: |
gamesquare.com |
Get GAME Alerts
News, Short Squeeze, Breakout and More Instantly...
GAME Quote
| Last: | $1.3 |
| Change Percent: | -1.15% |
| Open: | $1.315 |
| Previous Close: | $1.3 |
| High: | $1.33 |
| Low: | $1.28 |
| Volume: | 38,779 |
| Last Trade Date Time: | 07/03/2024 03:00:00 am |
| Quotes are delayed by 15 to 20 minutes. |
GAME Chart
Last Twenty Trading Days
| Date: | 2024-07-03 |
| Open: | $1.315 |
| Close: | $1.3 |
| High: | $1.33 |
| Low: | $1.28 |
| Volume: | 38,779 |
| Date: | 2024-07-02 |
| Open: | $1.19 |
| Close: | $1.3 |
| High: | $1.4 |
| Low: | $1.17 |
| Volume: | 514,176 |
| Date: | 2024-07-01 |
| Open: | $1.17 |
| Close: | $1.15 |
| High: | $1.2 |
| Low: | $1.1 |
| Volume: | 69,591 |
| Date: | 2024-06-28 |
| Open: | $1.13 |
| Close: | $1.2 |
| High: | $1.2 |
| Low: | $1.11 |
| Volume: | 128,121 |
| Date: | 2024-06-27 |
| Open: | $1.05 |
| Close: | $1.15 |
| High: | $1.15 |
| Low: | $1.05 |
| Volume: | 77,274 |
| Date: | 2024-06-26 |
| Open: | $1 |
| Close: | $1.05 |
| High: | $1.07 |
| Low: | $0.991 |
| Volume: | 72,554 |
| Date: | 2024-06-25 |
| Open: | $1 |
| Close: | $1 |
| High: | $1.03 |
| Low: | $0.99 |
| Volume: | 62,045 |
| Date: | 2024-06-24 |
| Open: | $1.01 |
| Close: | $0.99 |
| High: | $1.04 |
| Low: | $0.99 |
| Volume: | 109,892 |
| Date: | 2024-06-21 |
| Open: | $1.04 |
| Close: | $1.01 |
| High: | $1.08 |
| Low: | $0.98 |
| Volume: | 131,862 |
| Date: | 2024-06-20 |
| Open: | $1.09 |
| Close: | $1.02 |
| High: | $1.12 |
| Low: | $1 |
| Volume: | 241,989 |
| Date: | 2024-06-19 |
| Open: | $1.06 |
| Close: | $1.12 |
| High: | $1.22 |
| Low: | $1.0519 |
| Volume: | 208,309 |
| Date: | 2024-06-18 |
| Open: | $1.06 |
| Close: | $1.12 |
| High: | $1.22 |
| Low: | $1.0519 |
| Volume: | 208,309 |
| Date: | 2024-06-17 |
| Open: | $1.06 |
| Close: | $1.07 |
| High: | $1.0799 |
| Low: | $0.9901 |
| Volume: | 193,376 |
| Date: | 2024-06-14 |
| Open: | $1.28 |
| Close: | $1.04 |
| High: | $1.28 |
| Low: | $1.02 |
| Volume: | 214,674 |
| Date: | 2024-06-13 |
| Open: | $1.25 |
| Close: | $1.28 |
| High: | $1.28 |
| Low: | $1.23 |
| Volume: | 108,020 |
| Date: | 2024-06-12 |
| Open: | $1.29 |
| Close: | $1.25 |
| High: | $1.3 |
| Low: | $1.24 |
| Volume: | 197,282 |
| Date: | 2024-06-11 |
| Open: | $1.29 |
| Close: | $1.3 |
| High: | $1.3399 |
| Low: | $1.26 |
| Volume: | 66,543 |
| Date: | 2024-06-10 |
| Open: | $1.37 |
| Close: | $1.27 |
| High: | $1.43 |
| Low: | $1.25 |
| Volume: | 180,149 |
| Date: | 2024-06-07 |
| Open: | $1.37 |
| Close: | $1.35 |
| High: | $1.41 |
| Low: | $1.3035 |
| Volume: | 171,514 |
| Date: | 2024-06-06 |
| Open: | $1.33 |
| Close: | $1.34 |
| High: | $1.39 |
| Low: | $1.23 |
| Volume: | 178,185 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.