Italia markets close in 4 hours 52 minutes

GameStop Corp. (GME)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
21,83-0,04 (-0,18%)
Alla chiusura: 04:00PM EST
22,33 +0,50 (+2,29%)
Preborsa: 06:37AM EST
Periodo di tempo:
02 feb 2022 - 02 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 feb 202321,4922,1220,5521,8321,834.498.400
31 gen 202321,4122,0521,3021,8721,873.128.400
30 gen 202322,5023,4821,1321,2521,254.950.600
27 gen 202319,8023,3119,4122,8222,8211.868.800
26 gen 202320,6121,1719,3820,0120,013.520.000
25 gen 202320,5920,8419,5320,2320,233.515.800
24 gen 202321,3022,0921,0021,4021,402.381.600
23 gen 202319,5022,4919,3721,6621,667.181.500
20 gen 202319,0520,0718,9019,6119,613.551.500
19 gen 202320,4420,4518,8219,0419,044.519.200
18 gen 202322,0122,1520,5020,7920,795.632.200
17 gen 202320,4921,9420,3721,8021,805.407.900
13 gen 202319,8821,1119,8020,4920,495.480.800
12 gen 202319,0420,6318,3420,6320,635.877.300
11 gen 202318,1920,0517,8619,0419,048.405.800
10 gen 202316,3018,0916,2517,7717,774.402.800
09 gen 202316,6517,1316,3616,3816,383.522.600
06 gen 202316,0016,5715,4116,4616,464.814.400
05 gen 202317,0617,2615,8916,2216,226.066.200
04 gen 202317,2517,9316,9017,3217,323.939.300
03 gen 202318,6419,2617,0917,2017,205.135.200
30 dic 202217,9518,5817,9018,4618,462.663.100
29 dic 202218,1218,5717,7518,3318,333.442.800
28 dic 202218,2918,7016,9817,9217,925.672.000
27 dic 202219,9119,9918,0018,2018,204.233.000
23 dic 202220,0020,6319,6520,0820,083.174.800
22 dic 202220,5020,5018,5019,8119,815.343.100
21 dic 202220,4020,9020,1820,5620,562.793.600
20 dic 202219,8621,3219,6220,2620,264.479.000
19 dic 202220,5520,8919,5919,9219,923.700.600
16 dic 202220,4821,1220,0120,8020,809.379.700
15 dic 202220,7421,4420,2420,5820,586.444.500
14 dic 202221,1922,0021,0121,0521,054.604.800
13 dic 202223,5523,7020,8321,0021,006.305.600
12 dic 202222,6623,1522,1822,6722,673.750.800
09 dic 202224,5924,5922,5922,6322,635.326.700
08 dic 202222,0025,0021,9724,7924,7910.252.000
07 dic 202223,4023,6121,9722,2622,2610.078.200
06 dic 202225,4125,5823,1123,3923,397.699.300
05 dic 202227,3127,4825,4425,5625,564.973.700
02 dic 202226,2527,8726,1127,5227,524.577.200
01 dic 202226,0027,5025,1826,6026,607.615.200
30 nov 202225,9026,2324,9126,2126,213.731.100
29 nov 202225,5826,3525,3225,6025,602.029.500
28 nov 202225,7926,4425,2125,2925,292.440.900
25 nov 202226,5027,0526,1426,1726,171.122.700
23 nov 202225,9227,1425,9226,7026,702.737.500
22 nov 202225,1326,4524,7026,3026,304.240.400
21 nov 202226,6627,8324,8625,1625,164.443.300
18 nov 202228,1628,7026,8327,6027,603.087.400
17 nov 202226,3027,7626,1527,7627,762.477.700
16 nov 202226,6227,3526,3727,1427,142.452.300
15 nov 202226,5928,2426,2727,5927,595.392.000
14 nov 202226,3027,3825,6126,0526,054.352.200
11 nov 202224,7826,1224,1526,1026,103.986.200
10 nov 202224,6225,7023,9124,8824,886.107.000
09 nov 202224,5524,6721,8923,1123,118.464.800
08 nov 202225,3325,8524,1125,1425,144.695.100
07 nov 202226,2526,3024,8025,7625,763.303.600
04 nov 202226,6027,0325,3426,5126,514.138.000
03 nov 202226,0027,2926,0026,2926,293.384.400
02 nov 202227,9028,7526,5026,6226,624.143.900
01 nov 202229,4029,6927,6228,3928,395.147.500
31 ott 202231,2234,9927,9128,3128,3124.027.600
28 ott 202226,8828,7926,4228,1728,178.089.600
27 ott 202225,7526,3325,2025,9325,932.422.900
26 ott 202226,3727,4825,3225,4225,423.858.200
25 ott 202224,8227,7924,8026,8726,877.791.600
24 ott 202225,0025,1924,1124,7124,713.114.300
21 ott 202224,1525,3324,1025,3025,303.036.300
20 ott 202224,6525,4524,0724,4124,415.148.600
19 ott 202226,0026,1824,2724,5424,545.318.400
18 ott 202227,1027,7426,1326,6726,674.402.600
17 ott 202225,3726,4125,2425,9625,963.172.200
14 ott 202225,7726,3724,6324,6324,632.773.500
13 ott 202224,4226,5923,9125,5625,563.516.200
12 ott 202225,9626,8925,2725,3625,363.284.400
11 ott 202224,8726,3023,9525,2725,274.195.900
10 ott 202225,3726,5024,7525,0025,002.917.600
07 ott 202225,8425,8424,4225,3525,353.270.600
06 ott 202226,2927,0025,8025,9925,992.418.700
05 ott 202226,7726,9825,4326,3926,392.986.400
04 ott 202225,9527,8325,9527,6027,604.581.900
03 ott 202225,1425,6324,2125,3825,382.653.900
30 set 202225,0325,8224,4425,1325,133.148.300
29 set 202227,0827,6924,6925,4625,464.118.200
28 set 202225,8927,5025,6227,3127,312.630.100
27 set 202225,4726,3925,1326,1326,134.487.200
26 set 202224,6625,8724,1224,4824,483.440.300
23 set 202224,1525,1524,0625,0425,043.622.400
22 set 202227,1727,2724,3824,7024,704.346.500
21 set 202227,4528,9926,7726,8626,863.859.200
20 set 202229,2829,3327,1827,5427,543.145.900
19 set 202228,3429,6528,1528,9628,963.404.000
16 set 202228,3328,8027,7828,6428,644.656.000
15 set 202227,8629,0727,8628,6128,613.329.500
14 set 202227,5628,4526,6528,1328,133.605.800
13 set 202227,4028,6127,3227,8527,853.657.200
12 set 202229,0330,3428,0029,2429,246.175.200
09 set 202226,3029,0826,1028,9228,927.899.800
*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...