Mail

GME - GameStop Corp.

NYSE - NYSE Prezzo differito. Valuta in USD.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
08 giu 2023	20,30	22,00	20,10	21,44	21,44	19.181.000
07 giu 2023	26,20	26,55	25,07	26,11	26,11	18.001.100
06 giu 2023	24,01	25,25	24,00	24,69	24,69	3.984.300
05 giu 2023	24,53	25,84	24,16	24,31	24,31	4.201.900
02 giu 2023	24,29	24,93	24,28	24,64	24,64	3.293.100
01 giu 2023	24,04	24,66	23,78	24,10	24,10	3.845.000
31 mag 2023	24,51	24,80	23,88	24,05	24,05	4.265.200
30 mag 2023	23,35	24,69	23,30	24,57	24,57	5.037.800
26 mag 2023	23,47	23,71	23,06	23,25	23,25	2.261.900
25 mag 2023	23,50	23,69	22,71	23,35	23,35	2.494.400
24 mag 2023	23,13	23,52	22,73	23,27	23,27	1.901.000
23 mag 2023	23,89	23,90	22,80	23,16	23,16	3.786.500
22 mag 2023	22,10	24,36	21,99	24,21	24,21	6.251.600
19 mag 2023	22,94	22,99	21,75	22,06	22,06	2.665.900
18 mag 2023	22,90	23,30	22,68	23,05	23,05	2.144.400
17 mag 2023	21,99	23,25	21,90	22,87	22,87	4.573.000
16 mag 2023	21,50	22,10	21,42	21,99	21,99	2.498.000
15 mag 2023	20,62	21,63	20,49	21,62	21,62	2.602.000
12 mag 2023	20,83	20,98	20,23	20,69	20,69	2.003.900
11 mag 2023	20,69	21,16	20,51	20,88	20,88	1.652.500
10 mag 2023	20,45	20,96	20,38	20,76	20,76	2.139.900
09 mag 2023	20,16	20,65	20,12	20,24	20,24	1.522.700
08 mag 2023	20,46	20,99	20,09	20,51	20,51	2.402.800
05 mag 2023	19,62	20,88	19,51	20,42	20,42	4.353.700
04 mag 2023	19,25	19,48	18,92	19,35	19,35	2.041.800
03 mag 2023	18,56	19,20	18,53	18,90	18,90	3.184.000
02 mag 2023	18,45	18,58	18,06	18,58	18,58	1.918.300
01 mag 2023	19,16	19,25	18,46	18,55	18,55	2.356.600
28 apr 2023	18,92	19,72	18,88	19,29	19,29	2.835.200
27 apr 2023	18,75	19,34	18,72	18,94	18,94	2.238.900
26 apr 2023	18,98	19,23	18,65	18,65	18,65	2.287.600
25 apr 2023	19,74	20,04	18,91	19,00	19,00	2.560.800
24 apr 2023	20,15	20,41	19,81	19,93	19,93	2.742.400
21 apr 2023	20,20	20,62	20,10	20,49	20,49	2.085.900
20 apr 2023	20,88	21,57	20,06	20,22	20,22	2.977.400
19 apr 2023	21,28	21,87	20,96	21,31	21,31	2.539.500
18 apr 2023	22,14	22,32	21,50	21,61	21,61	2.748.700
17 apr 2023	22,27	22,68	22,14	22,28	22,28	2.066.600
14 apr 2023	22,74	23,25	22,32	22,46	22,46	2.312.400
13 apr 2023	22,50	22,85	22,33	22,55	22,55	1.803.900
12 apr 2023	22,90	23,28	22,26	22,26	22,26	2.141.100
11 apr 2023	22,57	23,17	22,42	22,69	22,69	2.540.000
10 apr 2023	21,85	22,43	21,82	22,37	22,37	2.176.100
06 apr 2023	22,00	22,67	21,77	22,40	22,40	2.506.900
05 apr 2023	22,47	22,47	21,23	22,07	22,07	3.638.100
04 apr 2023	22,75	23,14	22,09	22,35	22,35	3.421.500
03 apr 2023	22,94	23,85	22,66	23,17	23,17	4.274.500
31 mar 2023	22,35	23,07	22,15	23,02	23,02	3.880.300
30 mar 2023	22,60	22,83	22,11	22,50	22,50	3.477.600
29 mar 2023	23,08	23,70	22,22	22,46	22,46	4.161.400
28 mar 2023	22,97	23,54	22,22	23,15	23,15	5.711.700
27 mar 2023	23,99	24,01	22,69	23,00	23,00	4.580.800
24 mar 2023	22,32	23,99	22,10	23,98	23,98	8.756.400
23 mar 2023	22,57	24,59	22,13	22,58	22,58	11.168.900
22 mar 2023	26,60	27,00	23,05	23,87	23,87	66.764.700
21 mar 2023	17,15	18,35	17,14	17,65	17,65	15.882.900
20 mar 2023	16,65	17,27	16,25	16,87	16,87	4.463.700
17 mar 2023	16,62	16,72	15,92	16,60	16,60	5.105.500
16 mar 2023	16,00	16,77	15,53	16,76	16,76	4.083.000
15 mar 2023	16,50	16,69	15,70	15,95	15,95	4.541.500
14 mar 2023	17,37	17,41	16,40	16,91	16,91	3.077.400
13 mar 2023	16,77	17,35	16,52	16,75	16,75	2.959.100
10 mar 2023	17,53	17,77	16,85	17,25	17,25	2.845.500
09 mar 2023	18,07	18,38	17,48	17,52	17,52	2.652.600
08 mar 2023	18,05	18,38	17,63	18,17	18,17	3.277.800
07 mar 2023	18,54	18,84	18,06	18,06	18,06	2.375.300
06 mar 2023	18,52	19,50	18,52	18,65	18,65	2.815.300
03 mar 2023	18,19	19,10	18,10	18,70	18,70	2.505.500
02 mar 2023	18,15	18,40	17,62	18,19	18,19	2.622.100
01 mar 2023	18,92	19,09	18,14	18,15	18,15	4.210.100
28 feb 2023	19,06	19,52	18,95	19,23	19,23	3.373.800
27 feb 2023	19,61	19,70	18,89	19,10	19,10	4.006.700
24 feb 2023	19,71	20,08	19,54	19,54	19,54	2.277.600
23 feb 2023	20,66	20,87	19,53	20,14	20,14	2.862.000
22 feb 2023	20,53	21,19	20,33	20,52	20,52	2.164.900
21 feb 2023	21,33	21,83	20,63	20,66	20,66	3.100.300
17 feb 2023	21,27	22,07	21,15	21,99	21,99	2.851.000
16 feb 2023	21,25	22,42	20,85	21,60	21,60	3.879.000
15 feb 2023	19,80	21,80	19,59	21,80	21,80	7.137.800
14 feb 2023	19,31	20,01	19,10	19,87	19,87	2.746.300
13 feb 2023	19,30	19,94	19,01	19,69	19,69	2.299.300
10 feb 2023	19,56	20,04	19,05	19,27	19,27	2.902.700
09 feb 2023	21,25	21,65	19,67	19,67	19,67	4.497.400
08 feb 2023	21,43	21,55	20,61	21,10	21,10	2.846.400
07 feb 2023	23,00	23,05	20,50	21,22	21,22	9.093.700
06 feb 2023	21,88	24,88	21,77	23,86	23,86	8.708.400
03 feb 2023	22,01	23,93	21,80	22,25	22,25	4.935.900
02 feb 2023	22,44	24,40	22,22	22,70	22,70	7.655.700
01 feb 2023	21,49	22,12	20,55	21,83	21,83	4.517.200
31 gen 2023	21,41	22,05	21,30	21,87	21,87	3.128.400
30 gen 2023	22,50	23,48	21,13	21,25	21,25	4.950.600
27 gen 2023	19,80	23,31	19,41	22,82	22,82	11.897.200
26 gen 2023	20,61	21,17	19,38	20,01	20,01	3.520.000
25 gen 2023	20,59	20,84	19,53	20,23	20,23	3.515.800
24 gen 2023	21,30	22,09	21,00	21,40	21,40	2.381.600
23 gen 2023	19,50	22,49	19,37	21,66	21,66	7.181.500
20 gen 2023	19,05	20,07	18,90	19,61	19,61	3.564.300
19 gen 2023	20,44	20,45	18,82	19,04	19,04	4.519.200
18 gen 2023	22,01	22,15	20,50	20,79	20,79	5.632.200
17 gen 2023	20,49	21,94	20,37	21,80	21,80	5.407.900
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...