Italia markets closed

GameStop Corp. (GME)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
19,00+0,68 (+3,71%)
Alla chiusura: 04:00PM EDT
21,40 +2,40 (+12,63%)
Dopo ore: 06:18PM EDT
Periodo di tempo:
24 mag 2023 - 24 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 202418,4219,6817,7019,0019,0031.607.345
23 mag 202421,4021,4018,2618,3218,3230.561.100
22 mag 202421,5622,2520,7621,1221,1243.521.400
21 mag 202422,2422,8520,0422,1222,1249.250.100
20 mag 202421,5423,4018,9423,1423,1455.261.600
17 mag 202421,8622,4119,7022,2122,2196.079.600
16 mag 202433,9835,2427,5927,6727,6776.177.600
15 mag 202440,3142,3531,0039,5539,55131.790.100
14 mag 202464,8364,8336,0048,7548,75206.979.100
13 mag 202426,3438,2024,7730,4530,45187.241.700
10 mag 202417,9320,2016,8817,4617,4636.831.900
09 mag 202415,9018,5115,3518,0118,0125.759.300
08 mag 202416,0517,2415,3315,9215,9224.775.100
07 mag 202415,8517,2914,9316,3116,3124.308.600
06 mag 202414,9917,4013,6216,3116,3148.018.700
03 mag 202412,4217,4512,3116,4716,4736.292.400
02 mag 202411,1112,8810,9612,7612,768.654.800
01 mag 202411,0311,3210,7010,9110,912.653.200
30 apr 202411,1811,3010,9111,0911,092.866.500
29 apr 202411,8411,9611,1811,2911,293.821.500
26 apr 202411,1812,1911,0011,9011,907.685.100
25 apr 202410,7011,2110,4811,2111,214.903.800
24 apr 202410,1610,9410,1610,9310,934.829.600
23 apr 202410,0510,2810,0110,1610,162.511.800
22 apr 202410,4110,4510,0110,0110,013.261.000
19 apr 202410,2010,5010,2010,4210,422.455.100
18 apr 202410,3210,6310,2710,3110,312.175.400
17 apr 202410,4410,5910,3010,3010,302.096.700
16 apr 202410,0010,559,9510,3710,374.162.100
15 apr 202410,8110,8410,0610,0610,065.086.300
12 apr 202411,2111,2310,7610,7710,773.196.300
11 apr 202410,9111,3910,8011,2911,293.802.100
10 apr 202410,9011,0710,7510,8510,853.546.200
09 apr 202410,8511,1810,7311,0111,013.514.400
08 apr 202411,3011,3710,8310,8310,833.659.100
05 apr 202411,3011,5010,9711,2511,254.750.800
04 apr 202411,5011,8311,3811,5311,534.347.000
03 apr 202411,2211,5010,9011,3811,384.331.500
02 apr 202411,8411,9911,2611,2811,286.327.700
01 apr 202412,6312,6711,5511,9911,999.207.100
28 mar 202413,1913,1912,4712,5212,528.473.500
27 mar 202413,0513,7212,8013,1713,1717.871.300
26 mar 202415,1515,6314,7515,5015,5017.245.800
25 mar 202413,4215,1513,3115,1215,1210.416.300
22 mar 202413,7613,9513,0113,1013,104.400.000
21 mar 202413,5614,0213,4813,6613,663.382.800
20 mar 202413,4713,7913,2113,4813,483.921.300
19 mar 202413,7613,8913,3013,4113,413.894.700
18 mar 202414,2514,3013,9013,9113,913.490.800
15 mar 202414,5514,8314,2114,2414,244.476.500
14 mar 202414,8015,0214,4014,6314,632.534.200
13 mar 202414,6915,2014,6214,8714,872.898.100
12 mar 202414,3514,8414,0914,7214,722.382.600
11 mar 202414,6414,9414,3614,4314,432.111.900
08 mar 202415,4015,6314,5214,6514,653.165.700
07 mar 202415,2615,5115,0515,2615,262.111.900
06 mar 202415,2215,8914,9415,2615,263.818.100
05 mar 202414,9515,2814,7815,0015,003.152.700
04 mar 202414,9315,5914,8315,2215,224.367.600
01 mar 202414,1815,0913,9914,9514,954.890.900
29 feb 202414,3414,6514,0314,2714,272.638.700
28 feb 202414,0014,4713,8914,2414,242.440.700
27 feb 202413,7014,2913,6814,2114,212.795.500
26 feb 202413,3113,7513,2013,6813,682.278.600
23 feb 202413,3013,7913,1213,5113,512.319.700
22 feb 202413,5013,6513,3413,3613,361.817.800
21 feb 202413,4613,6713,2313,4113,411.731.300
20 feb 202413,9614,0513,1613,4913,493.784.500
16 feb 202414,4614,5314,1014,1214,122.297.200
15 feb 202414,5414,7514,2314,5114,512.400.500
14 feb 202414,3314,4314,0514,4114,412.504.400
13 feb 202414,2014,4013,7714,1714,173.788.700
12 feb 202414,5815,2214,5314,7314,732.750.100
09 feb 202414,3715,2314,3014,6614,663.575.300
08 feb 202414,0114,4413,8914,3514,351.838.300
07 feb 202414,1214,3013,7814,0714,071.947.800
06 feb 202413,6014,3013,4314,1014,103.047.800
05 feb 202414,5014,6113,4013,4613,464.361.500
02 feb 202414,1514,9214,0814,7314,732.922.600
01 feb 202414,3414,4214,0214,4214,422.220.200
31 gen 202414,4014,8314,2214,2314,232.684.700
30 gen 202414,5414,8214,5114,5514,551.652.600
29 gen 202414,5014,8114,3214,7814,782.164.200
26 gen 202414,4414,7214,4114,4914,492.288.800
25 gen 202413,9714,5413,9214,5214,523.635.900
24 gen 202414,2814,3813,8213,9513,952.513.800
23 gen 202415,0015,0214,0514,1814,183.495.300
22 gen 202414,5015,1614,3014,9014,903.606.500
19 gen 202414,3614,6014,0914,5114,512.391.500
18 gen 202414,2014,7714,0514,2914,293.906.000
17 gen 202413,8614,1113,7114,0814,082.706.200
16 gen 202414,6014,6213,9313,9813,983.581.200
12 gen 202415,3015,6214,7314,7514,752.475.500
11 gen 202415,6515,8015,2415,2515,252.992.200
10 gen 202415,1215,7614,9715,7315,733.191.700
09 gen 202415,5915,6215,1215,1615,163.105.300
08 gen 202415,7816,1215,7015,7915,793.031.100
05 gen 202416,1616,5215,9615,9615,962.615.700
04 gen 202416,5116,7516,3116,3616,362.671.500
03 gen 202416,3016,8315,9016,6916,694.193.600
*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...