GME - GameStop Corp.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 nov 20196,006,015,855,885,882.165.900
14 nov 20195,956,115,905,985,981.708.700
13 nov 20195,915,975,815,945,941.533.600
12 nov 20196,036,075,875,925,921.834.500
11 nov 20196,056,095,776,026,023.109.400
08 nov 20196,176,286,056,096,091.968.700
07 nov 20196,186,326,046,226,223.129.300
06 nov 20195,906,195,826,096,094.128.300
05 nov 20195,886,205,865,915,913.374.100
04 nov 20195,906,025,775,855,853.670.000
01 nov 20195,456,005,435,845,845.210.400
31 ott 20195,635,695,315,445,444.358.600
30 ott 20195,765,835,525,735,733.739.500
29 ott 20196,216,255,795,815,813.918.800
28 ott 20196,386,496,176,196,192.854.700
25 ott 20196,326,436,256,356,352.645.400
24 ott 20196,506,556,036,426,424.268.200
23 ott 20196,336,626,236,436,434.071.400
22 ott 20195,936,445,936,396,394.174.500
21 ott 20195,986,165,825,935,933.611.600
18 ott 20196,036,055,775,945,943.197.100
17 ott 20195,896,055,806,036,033.606.600
16 ott 20195,585,915,585,885,883.868.700
15 ott 20195,605,915,595,615,616.350.900
14 ott 20195,325,595,225,585,585.273.900
11 ott 20195,145,495,145,375,375.909.200
10 ott 20195,025,154,965,055,055.228.000
09 ott 20195,255,304,964,994,995.809.600
08 ott 20195,435,445,165,235,234.823.100
07 ott 20195,485,585,415,495,494.154.800
04 ott 20195,435,565,375,555,554.213.100
03 ott 20195,305,485,235,425,424.346.700
02 ott 20195,555,555,245,325,328.154.900
01 ott 20195,645,825,495,585,586.592.400
30 set 20195,435,645,405,525,528.919.800
27 set 20195,255,455,225,345,345.548.500
26 set 20195,195,345,085,285,286.080.900
25 set 20195,095,555,085,205,2012.164.300
24 set 20195,145,504,985,015,0113.097.900
23 set 20194,685,204,615,025,0212.474.000
20 set 20194,594,804,504,704,7011.603.800
19 set 20194,644,674,424,444,447.860.300
18 set 20194,334,694,334,604,609.796.200
17 set 20194,304,344,134,334,336.406.000
16 set 20194,304,474,274,354,356.761.300
13 set 20194,624,774,374,414,417.662.200
12 set 20194,604,814,434,584,588.908.700
11 set 20194,194,953,974,594,5934.005.000
10 set 20194,875,104,515,095,0916.659.200
09 set 20194,354,924,354,764,7614.578.800
06 set 20194,244,364,144,314,316.701.500
05 set 20194,084,244,074,234,236.892.000
04 set 20193,884,003,853,983,984.227.100
03 set 20193,974,073,663,813,819.044.400
30 ago 20194,264,363,923,973,9710.634.600
29 ago 20193,934,293,754,234,2313.363.500
28 ago 20193,703,973,673,883,886.439.200
27 ago 20193,873,933,683,703,705.701.000
26 ago 20193,724,043,653,823,8210.319.400
23 ago 20193,843,903,563,653,658.660.900
22 ago 20193,974,253,723,873,8729.177.300
21 ago 20193,503,623,443,543,545.910.900
20 ago 20193,353,463,283,423,424.260.000
19 ago 20193,373,473,343,383,382.887.500
16 ago 20193,253,363,213,323,323.130.700
15 ago 20193,323,413,153,213,215.888.400
14 ago 20193,393,423,193,323,326.081.900
13 ago 20193,483,763,473,473,474.504.500
12 ago 20193,583,623,443,513,512.677.600
09 ago 20193,833,863,593,593,593.079.400
08 ago 20193,843,913,773,893,892.306.700
07 ago 20193,743,853,663,813,815.856.100
06 ago 20193,733,823,633,813,815.157.400
05 ago 20193,723,753,583,713,715.681.800
02 ago 20193,833,893,753,783,783.594.700
01 ago 20194,024,063,783,843,845.596.500
31 lug 20194,034,184,004,024,025.208.900
30 lug 20194,104,133,904,034,035.271.400
29 lug 20194,024,164,024,124,124.327.100
26 lug 20194,004,083,964,014,013.209.000
25 lug 20194,104,323,973,983,985.790.000
24 lug 20194,084,204,054,084,086.020.600
23 lug 20194,154,203,984,094,097.703.500
22 lug 20194,334,404,124,144,145.488.700
19 lug 20194,224,424,224,324,3210.946.500
18 lug 20194,394,424,124,204,208.585.700
17 lug 20194,634,644,334,384,387.643.100
16 lug 20194,764,814,634,634,635.970.000
15 lug 20194,874,894,754,754,753.068.400
12 lug 20194,864,934,814,914,914.392.200
11 lug 20194,985,014,734,844,8416.778.200
10 lug 20195,355,375,175,185,1810.853.300
09 lug 20195,485,555,285,315,3111.721.900
08 lug 20195,505,535,425,455,456.592.700
05 lug 20195,305,645,275,525,5212.894.600
03 lug 20195,415,435,275,315,312.562.100
02 lug 20195,355,455,325,385,385.643.500
01 lug 20195,535,575,345,365,364.310.800
28 giu 20195,535,585,445,475,473.896.400
27 giu 20195,465,595,435,545,543.756.000
*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