Italia markets closed

GameStop Corp. (GME)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11,90+0,69 (+6,16%)
Alla chiusura: 04:00PM EDT
11,81 -0,09 (-0,76%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202411,1812,1911,0011,9011,907.626.200
25 apr 202410,7011,2110,4811,2111,214.903.800
24 apr 202410,1610,9410,1610,9310,934.829.600
23 apr 202410,0510,2810,0110,1610,162.511.800
22 apr 202410,4110,4510,0110,0110,013.261.000
19 apr 202410,2010,5010,2010,4210,422.455.100
18 apr 202410,3210,6310,2710,3110,312.175.400
17 apr 202410,4410,5910,3010,3010,302.096.700
16 apr 202410,0010,559,9510,3710,374.162.100
15 apr 202410,8110,8410,0610,0610,065.086.300
12 apr 202411,2111,2310,7610,7710,773.196.300
11 apr 202410,9111,3910,8011,2911,293.802.100
10 apr 202410,9011,0710,7510,8510,853.546.200
09 apr 202410,8511,1810,7311,0111,013.514.400
08 apr 202411,3011,3710,8310,8310,833.659.100
05 apr 202411,3011,5010,9711,2511,254.750.800
04 apr 202411,5011,8311,3811,5311,534.347.000
03 apr 202411,2211,5010,9011,3811,384.331.500
02 apr 202411,8411,9911,2611,2811,286.327.700
01 apr 202412,6312,6711,5511,9911,999.207.100
28 mar 202413,1913,1912,4712,5212,528.473.500
27 mar 202413,0513,7212,8013,1713,1717.871.300
26 mar 202415,1515,6314,7515,5015,5017.245.800
25 mar 202413,4215,1513,3115,1215,1210.416.300
22 mar 202413,7613,9513,0113,1013,104.400.000
21 mar 202413,5614,0213,4813,6613,663.382.800
20 mar 202413,4713,7913,2113,4813,483.921.300
19 mar 202413,7613,8913,3013,4113,413.894.700
18 mar 202414,2514,3013,9013,9113,913.490.800
15 mar 202414,5514,8314,2114,2414,244.476.500
14 mar 202414,8015,0214,4014,6314,632.534.200
13 mar 202414,6915,2014,6214,8714,872.898.100
12 mar 202414,3514,8414,0914,7214,722.382.600
11 mar 202414,6414,9414,3614,4314,432.111.900
08 mar 202415,4015,6314,5214,6514,653.165.700
07 mar 202415,2615,5115,0515,2615,262.111.900
06 mar 202415,2215,8914,9415,2615,263.818.100
05 mar 202414,9515,2814,7815,0015,003.152.700
04 mar 202414,9315,5914,8315,2215,224.367.600
01 mar 202414,1815,0913,9914,9514,954.890.900
29 feb 202414,3414,6514,0314,2714,272.638.700
28 feb 202414,0014,4713,8914,2414,242.440.700
27 feb 202413,7014,2913,6814,2114,212.795.500
26 feb 202413,3113,7513,2013,6813,682.278.600
23 feb 202413,3013,7913,1213,5113,512.319.700
22 feb 202413,5013,6513,3413,3613,361.817.800
21 feb 202413,4613,6713,2313,4113,411.731.300
20 feb 202413,9614,0513,1613,4913,493.784.500
16 feb 202414,4614,5314,1014,1214,122.297.200
15 feb 202414,5414,7514,2314,5114,512.400.500
14 feb 202414,3314,4314,0514,4114,412.504.400
13 feb 202414,2014,4013,7714,1714,173.788.700
12 feb 202414,5815,2214,5314,7314,732.750.100
09 feb 202414,3715,2314,3014,6614,663.575.300
08 feb 202414,0114,4413,8914,3514,351.838.300
07 feb 202414,1214,3013,7814,0714,071.947.800
06 feb 202413,6014,3013,4314,1014,103.047.800
05 feb 202414,5014,6113,4013,4613,464.361.500
02 feb 202414,1514,9214,0814,7314,732.922.600
01 feb 202414,3414,4214,0214,4214,422.220.200
31 gen 202414,4014,8314,2214,2314,232.684.700
30 gen 202414,5414,8214,5114,5514,551.652.600
29 gen 202414,5014,8114,3214,7814,782.164.200
26 gen 202414,4414,7214,4114,4914,492.288.800
25 gen 202413,9714,5413,9214,5214,523.635.900
24 gen 202414,2814,3813,8213,9513,952.513.800
23 gen 202415,0015,0214,0514,1814,183.495.300
22 gen 202414,5015,1614,3014,9014,903.606.500
19 gen 202414,3614,6014,0914,5114,512.391.500
18 gen 202414,2014,7714,0514,2914,293.906.000
17 gen 202413,8614,1113,7114,0814,082.706.200
16 gen 202414,6014,6213,9313,9813,983.581.200
12 gen 202415,3015,6214,7314,7514,752.475.500
11 gen 202415,6515,8015,2415,2515,252.992.200
10 gen 202415,1215,7614,9715,7315,733.191.700
09 gen 202415,5915,6215,1215,1615,163.105.300
08 gen 202415,7816,1215,7015,7915,793.031.100
05 gen 202416,1616,5215,9615,9615,962.615.700
04 gen 202416,5116,7516,3116,3616,362.671.500
03 gen 202416,3016,8315,9016,6916,694.193.600
02 gen 202417,2517,6016,5816,6716,674.428.000
29 dic 202318,0418,1617,4617,5317,534.524.200
28 dic 202318,0518,3217,8518,0718,073.574.800
27 dic 202317,4318,3717,3718,3718,374.800.100
26 dic 202316,9817,4116,8217,3617,363.079.600
22 dic 202316,7817,2016,4516,9716,973.325.100
21 dic 202317,1917,3416,5916,9816,983.975.300
20 dic 202317,5318,3816,8916,9316,935.553.000
19 dic 202317,8918,5917,2317,7217,725.447.100
18 dic 202317,2418,5117,1017,8617,867.352.200
15 dic 202317,4017,5817,0117,2617,267.110.100
14 dic 202317,1417,8816,8017,4417,4410.750.700
13 dic 202315,2216,8015,1916,6916,699.086.900
12 dic 202315,1215,3614,8415,2215,224.210.700
11 dic 202315,4515,6914,9815,0715,074.961.200
08 dic 202315,8316,4815,4715,5515,5510.375.400
07 dic 202313,7116,5213,5616,3616,3619.840.700
06 dic 202315,3615,7014,6414,8414,8412.691.300
05 dic 202316,4716,7214,8714,9114,9114.220.100
04 dic 202315,2917,4114,9116,9816,9820.098.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...