GME - GameStop Corp.
NYSE - NYSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 giu 2020 | 4,2700 | 4,3100 | 4,0600 | 4,1800 | 4,1800 | 2.369.400 |
| 01 giu 2020 | 4,1200 | 4,3600 | 4,0200 | 4,1300 | 4,1300 | 2.611.600 |
| 29 mag 2020 | 4,3300 | 4,4200 | 4,0500 | 4,0600 | 4,0600 | 3.973.500 |
| 28 mag 2020 | 4,7500 | 4,7600 | 4,3000 | 4,3300 | 4,3300 | 2.183.900 |
| 27 mag 2020 | 4,5700 | 4,7100 | 4,3600 | 4,6900 | 4,6900 | 3.146.600 |
| 26 mag 2020 | 4,3400 | 4,6100 | 4,3300 | 4,4200 | 4,4200 | 3.545.700 |
| 22 mag 2020 | 4,4600 | 4,4900 | 4,1300 | 4,1800 | 4,1800 | 2.379.900 |
| 21 mag 2020 | 4,4500 | 4,6500 | 4,4000 | 4,4400 | 4,4400 | 1.971.900 |
| 20 mag 2020 | 4,5000 | 4,6900 | 4,3400 | 4,4300 | 4,4300 | 2.543.600 |
| 19 mag 2020 | 4,5800 | 4,7500 | 4,3700 | 4,4400 | 4,4400 | 1.840.700 |
| 18 mag 2020 | 4,4000 | 4,6300 | 4,3600 | 4,5800 | 4,5800 | 2.371.700 |
| 15 mag 2020 | 4,0500 | 4,4500 | 4,0400 | 4,2200 | 4,2200 | 1.940.600 |
| 14 mag 2020 | 4,1500 | 4,1900 | 3,9600 | 4,1300 | 4,1300 | 2.004.900 |
| 13 mag 2020 | 4,5400 | 4,5400 | 4,0700 | 4,2100 | 4,2100 | 2.882.900 |
| 12 mag 2020 | 4,7800 | 4,9200 | 4,4600 | 4,5400 | 4,5400 | 2.639.200 |
| 11 mag 2020 | 4,9200 | 4,9600 | 4,7500 | 4,7600 | 4,7600 | 1.698.700 |
| 08 mag 2020 | 4,8800 | 5,1900 | 4,8200 | 4,9800 | 4,9800 | 2.353.700 |
| 07 mag 2020 | 4,8300 | 4,9300 | 4,6500 | 4,8700 | 4,8700 | 2.500.800 |
| 06 mag 2020 | 5,4000 | 5,4000 | 4,9000 | 4,9300 | 4,9300 | 3.369.600 |
| 05 mag 2020 | 5,5500 | 5,6300 | 5,3500 | 5,3900 | 5,3900 | 2.105.900 |
| 04 mag 2020 | 5,8400 | 5,9300 | 5,4000 | 5,4800 | 5,4800 | 4.068.100 |
| 01 mag 2020 | 5,6500 | 6,1800 | 5,4500 | 6,0500 | 6,0500 | 4.005.600 |
| 30 apr 2020 | 5,8700 | 5,9800 | 5,6400 | 5,7300 | 5,7300 | 2.173.300 |
| 29 apr 2020 | 5,8300 | 6,0900 | 5,4500 | 6,0400 | 6,0400 | 3.369.600 |
| 28 apr 2020 | 5,9200 | 6,0400 | 5,0600 | 5,6400 | 5,6400 | 5.200.200 |
| 27 apr 2020 | 4,8500 | 5,9900 | 4,8100 | 5,8200 | 5,8200 | 7.275.100 |
| 24 apr 2020 | 4,7800 | 4,8500 | 4,6600 | 4,7700 | 4,7700 | 2.236.200 |
| 23 apr 2020 | 4,7500 | 4,8900 | 4,5800 | 4,7000 | 4,7000 | 2.265.900 |
| 22 apr 2020 | 5,1400 | 5,1700 | 4,8300 | 4,8900 | 4,8900 | 2.677.800 |
| 21 apr 2020 | 5,2300 | 5,3000 | 4,7600 | 4,7800 | 4,7800 | 4.142.100 |
| 20 apr 2020 | 4,8500 | 5,9000 | 4,7800 | 5,6100 | 5,6100 | 6.085.000 |
| 17 apr 2020 | 5,2200 | 5,2800 | 4,4300 | 4,8800 | 4,8800 | 5.653.200 |
| 16 apr 2020 | 5,1200 | 5,4400 | 4,8800 | 5,0300 | 5,0300 | 3.371.900 |
| 15 apr 2020 | 5,6600 | 5,6700 | 4,9000 | 5,2700 | 5,2700 | 7.499.900 |
| 14 apr 2020 | 5,2100 | 6,4700 | 5,1400 | 5,9500 | 5,9500 | 13.506.600 |
| 13 apr 2020 | 4,2500 | 4,7600 | 4,1600 | 4,7400 | 4,7400 | 6.844.500 |
| 09 apr 2020 | 3,6000 | 4,2500 | 3,4900 | 3,8900 | 3,8900 | 5.908.600 |
| 08 apr 2020 | 3,2300 | 3,6700 | 3,2000 | 3,4100 | 3,4100 | 2.884.500 |
| 07 apr 2020 | 3,3900 | 3,4400 | 3,1000 | 3,2700 | 3,2700 | 2.836.900 |
| 06 apr 2020 | 2,8600 | 3,2000 | 2,8300 | 3,0900 | 3,0900 | 3.340.500 |
| 03 apr 2020 | 2,8500 | 2,9400 | 2,5700 | 2,8000 | 2,8000 | 3.830.400 |
| 02 apr 2020 | 3,2600 | 3,3500 | 2,8500 | 2,8500 | 2,8500 | 4.064.300 |
| 01 apr 2020 | 3,4500 | 3,4900 | 3,1200 | 3,2500 | 3,2500 | 4.568.700 |
| 31 mar 2020 | 3,6300 | 3,8000 | 3,5000 | 3,5000 | 3,5000 | 2.300.900 |
| 30 mar 2020 | 4,2200 | 4,2700 | 3,6500 | 3,6500 | 3,6500 | 3.350.600 |
| 27 mar 2020 | 4,9400 | 5,0900 | 4,1500 | 4,2200 | 4,2200 | 7.024.800 |
| 26 mar 2020 | 4,2400 | 4,7100 | 4,2400 | 4,4100 | 4,4100 | 6.185.700 |
| 25 mar 2020 | 4,1500 | 4,4900 | 4,0400 | 4,1700 | 4,1700 | 3.592.100 |
| 24 mar 2020 | 3,9500 | 4,2100 | 3,8900 | 4,1600 | 4,1600 | 6.805.600 |
| 23 mar 2020 | 3,5800 | 3,8600 | 3,5000 | 3,8100 | 3,8100 | 6.009.800 |
| 20 mar 2020 | 4,0800 | 4,0800 | 3,6500 | 3,7600 | 3,7600 | 7.722.200 |
| 19 mar 2020 | 3,7100 | 4,2000 | 3,5500 | 4,1900 | 4,1900 | 5.039.500 |
| 18 mar 2020 | 4,1000 | 4,2500 | 3,5000 | 3,7700 | 3,7700 | 3.651.700 |
| 17 mar 2020 | 4,4000 | 4,6500 | 4,1100 | 4,2300 | 4,2300 | 3.562.200 |
| 16 mar 2020 | 3,9300 | 4,5700 | 3,9000 | 4,3700 | 4,3700 | 4.866.700 |
| 13 mar 2020 | 4,1300 | 4,6500 | 3,8500 | 4,5900 | 4,5900 | 5.787.200 |
| 12 mar 2020 | 3,7000 | 4,0400 | 3,4800 | 3,9800 | 3,9800 | 5.123.400 |
| 11 mar 2020 | 4,1400 | 4,2500 | 4,0000 | 4,1400 | 4,1400 | 4.414.100 |
| 10 mar 2020 | 3,9400 | 4,2600 | 3,8000 | 4,2300 | 4,2300 | 4.863.200 |
| 09 mar 2020 | 3,5900 | 3,9700 | 3,5000 | 3,7000 | 3,7000 | 2.732.000 |
| 06 mar 2020 | 3,8400 | 4,0700 | 3,7600 | 3,9200 | 3,9200 | 2.096.800 |
| 05 mar 2020 | 3,7000 | 3,9900 | 3,5900 | 3,9600 | 3,9600 | 3.599.400 |
| 04 mar 2020 | 3,7100 | 3,8300 | 3,4600 | 3,7700 | 3,7700 | 4.257.600 |
| 03 mar 2020 | 3,8800 | 3,8900 | 3,5000 | 3,6300 | 3,6300 | 4.282.500 |
| 02 mar 2020 | 3,6000 | 3,8500 | 3,3900 | 3,8300 | 3,8300 | 3.208.400 |
| 28 feb 2020 | 3,3400 | 3,7200 | 3,3400 | 3,6000 | 3,6000 | 4.692.200 |
| 27 feb 2020 | 3,2300 | 3,6300 | 3,1800 | 3,4700 | 3,4700 | 3.879.500 |
| 26 feb 2020 | 3,5800 | 3,6200 | 3,3600 | 3,3900 | 3,3900 | 4.724.800 |
| 25 feb 2020 | 3,7700 | 3,7900 | 3,5500 | 3,5600 | 3,5600 | 4.447.900 |
| 24 feb 2020 | 3,9000 | 3,9300 | 3,7000 | 3,7000 | 3,7000 | 3.566.300 |
| 21 feb 2020 | 4,1200 | 4,1800 | 3,9900 | 4,0400 | 4,0400 | 1.695.700 |
| 20 feb 2020 | 4,1600 | 4,3000 | 4,1100 | 4,1400 | 4,1400 | 1.562.300 |
| 19 feb 2020 | 4,0600 | 4,2700 | 3,9200 | 4,1500 | 4,1500 | 2.593.100 |
| 18 feb 2020 | 4,0100 | 4,0800 | 3,9600 | 4,0600 | 4,0600 | 1.467.600 |
| 14 feb 2020 | 4,1100 | 4,1900 | 4,0200 | 4,0200 | 4,0200 | 1.582.700 |
| 13 feb 2020 | 4,1200 | 4,2600 | 4,0700 | 4,1100 | 4,1100 | 2.081.700 |
| 12 feb 2020 | 4,1300 | 4,5100 | 4,0700 | 4,1900 | 4,1900 | 4.820.600 |
| 11 feb 2020 | 3,9800 | 4,2400 | 3,9500 | 4,0200 | 4,0200 | 3.415.000 |
| 10 feb 2020 | 3,8500 | 4,1000 | 3,7400 | 3,9400 | 3,9400 | 2.777.000 |
| 07 feb 2020 | 4,1100 | 4,1300 | 3,7700 | 3,8100 | 3,8100 | 2.742.300 |
| 06 feb 2020 | 4,2000 | 4,3000 | 4,1400 | 4,1400 | 4,1400 | 1.510.300 |
| 05 feb 2020 | 4,1500 | 4,4100 | 4,1400 | 4,1800 | 4,1800 | 2.641.700 |
| 04 feb 2020 | 4,0300 | 4,2500 | 3,9700 | 4,0700 | 4,0700 | 3.563.100 |
| 03 feb 2020 | 3,8800 | 3,9800 | 3,8500 | 3,9500 | 3,9500 | 2.026.200 |
| 31 gen 2020 | 3,9100 | 3,9400 | 3,8300 | 3,8400 | 3,8400 | 2.891.700 |
| 30 gen 2020 | 4,1000 | 4,1200 | 3,8800 | 3,9300 | 3,9300 | 3.006.500 |
| 29 gen 2020 | 4,2200 | 4,3200 | 4,1300 | 4,1300 | 4,1300 | 1.552.600 |
| 28 gen 2020 | 4,3000 | 4,3000 | 4,1800 | 4,2100 | 4,2100 | 2.144.900 |
| 27 gen 2020 | 4,2000 | 4,3500 | 4,1600 | 4,2800 | 4,2800 | 2.122.500 |
| 24 gen 2020 | 4,6400 | 4,6400 | 4,2500 | 4,3200 | 4,3200 | 4.163.600 |
| 23 gen 2020 | 4,5500 | 4,6400 | 4,4600 | 4,6200 | 4,6200 | 1.880.200 |
| 22 gen 2020 | 4,5500 | 4,6400 | 4,4600 | 4,5600 | 4,5600 | 2.627.500 |
| 21 gen 2020 | 4,7500 | 4,7500 | 4,5500 | 4,5900 | 4,5900 | 3.532.100 |
| 17 gen 2020 | 4,5800 | 4,7500 | 4,5100 | 4,7500 | 4,7500 | 4.019.500 |
| 16 gen 2020 | 4,6100 | 4,7100 | 4,5200 | 4,6200 | 4,6200 | 4.287.100 |
| 15 gen 2020 | 4,6600 | 4,7300 | 4,5500 | 4,6100 | 4,6100 | 4.981.100 |
| 14 gen 2020 | 4,7800 | 5,0000 | 4,5300 | 4,7100 | 4,7100 | 12.561.900 |
| 13 gen 2020 | 5,4300 | 5,6100 | 5,3300 | 5,4300 | 5,4300 | 3.625.200 |
| 10 gen 2020 | 5,5600 | 5,6000 | 5,3800 | 5,4300 | 5,4300 | 2.781.400 |
| 09 gen 2020 | 5,8200 | 5,8200 | 5,4800 | 5,5500 | 5,5500 | 2.643.000 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. | ||||||
Caricamento di altri dati in corso...
© 2020 Verizon Media. Tutti i diritti riservati.