GME - GameStop Corp.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 20198,468,527,988,068,065.034.400
17 mag 20198,548,788,548,618,611.967.300
16 mag 20198,748,848,648,678,671.751.000
15 mag 20198,448,718,448,698,692.253.500
14 mag 20198,328,558,248,538,532.612.900
13 mag 20198,338,378,178,268,263.043.200
10 mag 20198,528,588,368,488,482.301.500
09 mag 20198,608,658,488,528,522.339.500
08 mag 20198,758,858,658,698,692.062.400
07 mag 20198,778,928,698,778,772.591.600
06 mag 20198,858,928,668,858,852.406.200
03 mag 20198,818,998,778,978,972.179.600
02 mag 20198,518,838,518,778,773.116.900
01 mag 20198,668,798,478,518,513.538.900
30 apr 20198,808,858,658,658,653.207.700
29 apr 20198,898,908,718,768,762.548.100
26 apr 20198,939,038,888,898,892.306.800
25 apr 20198,999,008,728,958,952.627.000
24 apr 20198,909,068,899,019,014.106.100
23 apr 20198,648,978,648,898,894.452.300
22 apr 20198,758,828,538,658,656.278.700
18 apr 20198,869,038,748,778,773.814.200
17 apr 20199,119,128,758,948,943.921.100
16 apr 20199,009,158,959,089,084.720.000
15 apr 20199,279,358,818,948,945.527.400
12 apr 20199,799,839,299,329,324.778.500
11 apr 20199,989,989,749,769,762.545.200
10 apr 20199,8810,019,889,979,972.807.200
09 apr 20199,8510,009,819,829,822.978.500
08 apr 20199,7910,089,739,949,944.551.000
05 apr 20199,9610,019,799,869,865.743.600
04 apr 20199,7410,069,6510,0310,037.917.800
03 apr 20198,8610,038,829,639,6326.597.900
02 apr 201910,3710,4110,0910,1010,108.670.200
01 apr 201910,2910,4210,0410,3710,374.415.700
29 mar 201910,2110,3610,1510,1610,162.919.000
28 mar 201910,3610,4910,0710,1910,193.122.300
27 mar 201910,3710,5410,2510,2910,292.606.200
26 mar 201910,1110,4410,0910,3510,353.535.100
25 mar 201910,4610,4910,0710,1410,144.486.200
22 mar 201910,6510,6610,4410,4510,453.289.000
21 mar 201910,4710,7310,3510,5510,553.205.300
20 mar 201910,9610,9610,4010,5010,504.103.900
19 mar 201911,0711,2410,9010,9610,963.089.900
18 mar 201911,0911,1710,9811,0711,072.451.200
15 mar 201910,9911,1210,9011,0611,063.537.400
14 mar 201911,3111,3410,9010,9510,952.839.600
14 mar 20190.38 Dividendo
13 mar 201911,5411,6411,4711,5811,202.191.600
12 mar 201911,2811,5511,2311,4711,092.164.900
11 mar 201910,9811,2810,8911,2610,892.703.600
08 mar 201911,0711,2210,7510,9710,616.171.600
07 mar 201911,5611,6611,4411,5911,211.811.400
06 mar 201911,6611,8711,5611,5611,183.312.900
05 mar 201912,0812,1011,3611,6011,225.537.900
04 mar 201911,7911,8511,4711,5711,192.228.600
01 mar 201911,8812,0111,7511,7511,361.901.200
28 feb 201911,6911,8611,5911,7011,322.820.200
27 feb 201911,6611,9311,6211,6711,293.397.300
26 feb 201911,5411,7111,5011,6411,262.158.000
25 feb 201911,3811,8011,3811,5511,173.594.500
22 feb 201911,0211,3811,0211,3711,003.249.500
21 feb 201911,2311,2911,0111,0310,672.489.200
20 feb 201911,2311,3011,1511,2010,832.960.500
19 feb 201911,4611,4711,1311,2010,833.305.600
15 feb 201911,3311,4411,2811,4311,052.211.800
14 feb 201911,3711,4211,2411,3310,962.468.500
13 feb 201911,5611,7511,3811,4711,092.132.800
12 feb 201911,3011,5911,3011,5511,172.678.000
11 feb 201911,3811,3911,1611,3010,931.918.600
08 feb 201911,3911,4911,3111,3510,981.801.200
07 feb 201911,4011,5911,2311,4711,092.021.100
06 feb 201911,6211,7011,4011,5111,133.479.600
05 feb 201911,3611,8111,3511,7911,404.271.100
04 feb 201911,2411,4811,0011,3711,004.271.500
01 feb 201911,3111,4311,1811,2410,873.477.400
31 gen 201911,1711,5311,1011,3410,976.049.600
30 gen 201911,2511,3711,1111,2010,836.151.000
29 gen 201912,3912,5011,1111,2810,9132.870.300
28 gen 201915,7415,7914,9915,5014,992.984.900
25 gen 201915,9616,0615,7315,9015,381.915.100
24 gen 201915,4815,8015,4415,8015,281.282.000
23 gen 201915,3115,5715,1315,4814,971.837.000
22 gen 201915,8115,9015,1615,2714,773.188.700
18 gen 201916,0216,9015,8815,9315,418.547.200
17 gen 201915,4915,8315,3015,7715,251.743.000
16 gen 201915,5715,8915,3815,6815,171.992.600
15 gen 201915,6015,6415,1915,5315,022.228.200
14 gen 201915,8416,1415,5715,6415,133.610.900
11 gen 201915,8616,0515,7715,8515,332.419.800
10 gen 201915,7416,0015,5215,9615,442.904.800
09 gen 201915,8416,3915,7215,9815,463.554.500
08 gen 201915,5015,8915,1515,8115,293.443.800
07 gen 201915,1115,8114,9415,4814,974.718.000
04 gen 201914,0315,2913,7015,2414,7411.915.700
03 gen 201912,9813,2612,6912,9712,541.750.400
02 gen 201912,4513,1812,4213,0712,642.124.200
31 dic 201812,3312,6712,3112,6212,212.790.300
28 dic 201812,2112,4912,0112,2811,882.026.300
27 dic 201812,2412,2511,6312,1811,781.834.600
*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