GME - GameStop Corp.

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 20204,49004,51004,30004,31504,31501.490.360
01 lug 20204,31004,50004,31004,44004,44002.303.700
30 giu 20204,33004,51004,20004,34004,34003.889.000
29 giu 20204,35004,52004,30004,38004,38002.131.200
26 giu 20204,48004,50004,27004,35004,35003.801.200
25 giu 20204,33004,54004,30004,46004,46002.450.800
24 giu 20204,83004,84004,38004,41004,41002.976.200
23 giu 20204,95004,99004,80004,83004,83003.205.400
22 giu 20204,79004,95004,72004,87004,87003.178.900
19 giu 20204,95005,08004,69004,88004,88007.366.600
18 giu 20204,67004,95004,65004,95004,95003.423.800
17 giu 20204,54004,83004,53004,76004,76003.592.800
16 giu 20204,95004,95004,51004,64004,64003.121.300
15 giu 20204,50004,77004,42004,69004,69003.909.000
12 giu 20204,60004,78004,39004,72004,72004.377.600
11 giu 20204,64004,90004,18004,37004,37006.236.000
10 giu 20204,78005,53004,68005,07005,070010.606.400
09 giu 20205,00005,00004,55004,96004,96008.073.400
08 giu 20204,28005,14004,27005,01005,010010.133.700
05 giu 20204,29004,41004,09004,14004,14006.274.400
04 giu 20204,44004,72004,37004,47004,47003.514.300
03 giu 20204,24004,52004,20004,44004,44003.037.400
02 giu 20204,27004,31004,06004,18004,18002.369.400
01 giu 20204,12004,36004,02004,13004,13002.611.600
29 mag 20204,33004,42004,05004,06004,06003.973.500
28 mag 20204,75004,76004,30004,33004,33002.183.900
27 mag 20204,57004,71004,36004,69004,69003.146.600
26 mag 20204,34004,61004,33004,42004,42003.545.700
22 mag 20204,46004,49004,13004,18004,18002.379.900
21 mag 20204,45004,65004,40004,44004,44001.971.900
20 mag 20204,50004,69004,34004,43004,43002.543.600
19 mag 20204,58004,75004,37004,44004,44001.840.700
18 mag 20204,40004,63004,36004,58004,58002.371.700
15 mag 20204,05004,45004,04004,22004,22001.940.600
14 mag 20204,15004,19003,96004,13004,13002.004.900
13 mag 20204,54004,54004,07004,21004,21002.882.900
12 mag 20204,78004,92004,46004,54004,54002.639.200
11 mag 20204,92004,96004,75004,76004,76001.698.700
08 mag 20204,88005,19004,82004,98004,98002.353.700
07 mag 20204,83004,93004,65004,87004,87002.500.800
06 mag 20205,40005,40004,90004,93004,93003.369.600
05 mag 20205,55005,63005,35005,39005,39002.105.900
04 mag 20205,84005,93005,40005,48005,48004.068.100
01 mag 20205,65006,18005,45006,05006,05004.005.600
30 apr 20205,87005,98005,64005,73005,73002.173.300
29 apr 20205,83006,09005,45006,04006,04003.369.600
28 apr 20205,92006,04005,06005,64005,64005.200.200
27 apr 20204,85005,99004,81005,82005,82007.275.100
24 apr 20204,78004,85004,66004,77004,77002.236.200
23 apr 20204,75004,89004,58004,70004,70002.265.900
22 apr 20205,14005,17004,83004,89004,89002.677.800
21 apr 20205,23005,30004,76004,78004,78004.142.100
20 apr 20204,85005,90004,78005,61005,61006.085.000
17 apr 20205,22005,28004,43004,88004,88005.653.200
16 apr 20205,12005,44004,88005,03005,03003.371.900
15 apr 20205,66005,67004,90005,27005,27007.499.900
14 apr 20205,21006,47005,14005,95005,950013.506.600
13 apr 20204,25004,76004,16004,74004,74006.844.500
09 apr 20203,60004,25003,49003,89003,89005.908.600
08 apr 20203,23003,67003,20003,41003,41002.884.500
07 apr 20203,39003,44003,10003,27003,27002.836.900
06 apr 20202,86003,20002,83003,09003,09003.340.500
03 apr 20202,85002,94002,57002,80002,80003.830.400
02 apr 20203,26003,35002,85002,85002,85004.064.300
01 apr 20203,45003,49003,12003,25003,25004.568.700
31 mar 20203,63003,80003,50003,50003,50002.300.900
30 mar 20204,22004,27003,65003,65003,65003.350.600
27 mar 20204,94005,09004,15004,22004,22007.024.800
26 mar 20204,24004,71004,24004,41004,41006.185.700
25 mar 20204,15004,49004,04004,17004,17003.592.100
24 mar 20203,95004,21003,89004,16004,16006.805.600
23 mar 20203,58003,86003,50003,81003,81006.009.800
20 mar 20204,08004,08003,65003,76003,76007.722.200
19 mar 20203,71004,20003,55004,19004,19005.039.500
18 mar 20204,10004,25003,50003,77003,77003.651.700
17 mar 20204,40004,65004,11004,23004,23003.562.200
16 mar 20203,93004,57003,90004,37004,37004.866.700
13 mar 20204,13004,65003,85004,59004,59005.787.200
12 mar 20203,70004,04003,48003,98003,98005.123.400
11 mar 20204,14004,25004,00004,14004,14004.414.100
10 mar 20203,94004,26003,80004,23004,23004.863.200
09 mar 20203,59003,97003,50003,70003,70002.732.000
06 mar 20203,84004,07003,76003,92003,92002.096.800
05 mar 20203,70003,99003,59003,96003,96003.599.400
04 mar 20203,71003,83003,46003,77003,77004.257.600
03 mar 20203,88003,89003,50003,63003,63004.282.500
02 mar 20203,60003,85003,39003,83003,83003.208.400
28 feb 20203,34003,72003,34003,60003,60004.692.200
27 feb 20203,23003,63003,18003,47003,47003.879.500
26 feb 20203,58003,62003,36003,39003,39004.724.800
25 feb 20203,77003,79003,55003,56003,56004.447.900
24 feb 20203,90003,93003,70003,70003,70003.566.300
21 feb 20204,12004,18003,99004,04004,04001.695.700
20 feb 20204,16004,30004,11004,14004,14001.562.300
19 feb 20204,06004,27003,92004,15004,15002.593.100
18 feb 20204,01004,08003,96004,06004,06001.467.600
14 feb 20204,11004,19004,02004,02004,02001.582.700
13 feb 20204,12004,26004,07004,11004,11002.081.700
12 feb 20204,13004,51004,07004,19004,19004.820.600
11 feb 20203,98004,24003,95004,02004,02003.415.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità