Italia markets closed

GameStop Corp. (GME)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
35,50-4,41 (-11,05%)
Alla chiusura: 4:00PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 gen 202138,4940,7534,0135,5035,5046.752.200
14 gen 202138,0943,0633,0539,9139,9193.717.400
13 gen 202120,4238,6520,0331,4031,40144.501.700
12 gen 202119,9620,4019,3219,9519,957.060.700
11 gen 202119,4120,6519,0119,9419,9414.927.600
08 gen 202118,1818,3017,0817,6917,696.464.500
07 gen 202118,4719,4518,0218,0818,086.129.300
06 gen 202117,3418,9817,3318,3618,366.056.200
05 gen 202117,3518,0817,2317,3717,374.961.500
04 gen 202119,0019,1017,1517,2517,2510.022.500
31 dic 202019,2519,8018,8018,8418,846.918.900
30 dic 202019,3820,0018,8519,2619,265.934.400
29 dic 202020,8221,0718,5619,3819,389.241.400
28 dic 202021,3121,9720,3520,9920,998.965.900
24 dic 202021,0121,4819,9520,1520,156.262.200
23 dic 202020,1722,3519,1320,5720,5725.830.300
22 dic 202016,2220,0416,1519,4619,4630.652.700
21 dic 202015,8116,3515,2815,5315,539.876.100
18 dic 202015,7816,3015,1815,6315,6316.618.800
17 dic 202013,9614,9813,5914,8314,838.194.900
16 dic 202013,9614,3113,5813,8513,855.865.100
15 dic 202012,7814,0212,4813,8513,858.192.900
14 dic 202013,3413,4312,1412,7212,7210.007.100
11 dic 202013,9114,0013,0213,3113,317.496.900
10 dic 202013,1214,4113,0514,1214,127.558.900
09 dic 202013,9214,7313,2313,6613,6624.357.900
08 dic 202016,3717,2115,9316,9416,9416.120.200
07 dic 202017,0017,5016,2216,3516,357.386.300
04 dic 202016,3017,2916,2616,9016,908.972.700
03 dic 202016,4816,6415,8716,1216,126.295.000
02 dic 202015,7016,6815,3816,5816,587.883.400
01 dic 202017,1117,4015,7615,8015,8012.666.000
30 nov 202018,1719,4216,5616,5616,5631.983.500
27 nov 202015,2916,7414,8816,0816,0812.504.200
25 nov 202013,6015,2513,4214,7514,758.860.100
24 nov 202014,2314,2613,3013,6713,677.183.200
23 nov 202012,9014,1212,6713,9013,909.599.100
20 nov 202012,5513,4612,5412,7112,718.395.400
19 nov 202011,6012,7911,4512,4612,4611.787.600
18 nov 202011,8012,0411,5611,5711,573.169.200
17 nov 202011,6511,9211,2311,6311,636.678.200
16 nov 202011,1612,6610,7212,0612,069.774.800
13 nov 202011,3611,5511,0011,0111,013.535.900
12 nov 202011,7411,8710,9711,1311,134.353.300
11 nov 202011,5011,9511,2111,7511,754.882.600
10 nov 202011,5011,6610,8311,1011,103.826.000
09 nov 202012,7612,9311,2511,4911,496.244.900
06 nov 202011,5212,1711,3211,8611,865.518.200
05 nov 202011,2711,8411,0611,4511,454.705.200
04 nov 202011,7611,7710,6110,9110,915.807.900
03 nov 202010,7511,8610,6311,5711,577.454.500
02 nov 202010,8211,0910,5010,7510,755.227.000
30 ott 202011,6411,6410,3610,4710,4711.546.900
29 ott 202011,8812,2511,6811,7311,734.165.800
28 ott 202012,2713,0511,7811,8211,826.388.600
27 ott 202013,7113,7112,3612,6912,697.231.000
26 ott 202014,9315,4513,2613,4513,4513.376.300
23 ott 202015,0515,3814,5515,0015,006.507.300
22 ott 202014,2015,8714,1914,9114,9116.212.200
21 ott 202013,9014,4213,8014,1014,105.361.900
20 ott 202014,0314,1413,6713,8613,866.604.000
19 ott 202013,4414,5013,3813,9113,9113.169.100
16 ott 202013,7713,9013,0813,3113,3111.651.600
15 ott 202011,9915,1011,9913,8313,8339.894.800
14 ott 202012,6712,6812,0512,2512,2510.776.800
13 ott 202011,7312,4211,6511,8811,8810.179.700
12 ott 202011,6612,7711,4011,8011,8023.655.700
09 ott 202012,8314,8011,9012,0212,0277.152.800
08 ott 20209,5413,649,1913,4913,4976.453.600
07 ott 20209,239,569,179,369,363.308.600
06 ott 20209,569,849,109,139,134.535.400
05 ott 20209,449,599,259,469,462.805.000
02 ott 20209,389,789,309,399,394.340.500
01 ott 202010,0910,259,699,779,774.554.100
30 set 202010,2510,7610,0610,2010,206.079.000
29 set 202010,0010,659,9310,3510,355.237.600
28 set 202010,1610,269,5510,0910,096.764.300
25 set 20209,1910,189,1010,0210,027.515.200
24 set 20209,719,819,019,149,147.938.800
23 set 202010,6010,869,9210,0410,0410.651.200
22 set 202010,4511,179,9010,5610,5634.752.500
21 set 20209,359,608,388,758,757.639.800
18 set 20209,209,778,919,479,4717.407.500
17 set 20208,579,778,419,209,2017.026.700
16 set 20207,039,047,038,688,6819.256.300
15 set 20206,867,266,697,097,095.743.500
14 set 20206,807,006,436,916,9110.119.000
11 set 20206,266,335,876,096,096.061.200
10 set 20206,656,956,196,236,2315.558.300
09 set 20207,967,997,317,357,359.068.100
08 set 20207,558,287,487,707,709.816.600
04 set 20207,787,927,177,657,657.662.000
03 set 20207,888,457,247,827,8214.344.500
02 set 20207,808,057,117,717,7113.011.100
01 set 20207,307,826,777,657,6523.211.000
31 ago 20205,777,155,696,686,6837.976.000
28 ago 20205,305,575,225,395,394.236.900
27 ago 20205,115,385,025,255,253.384.400
26 ago 20204,975,224,925,115,112.779.700
25 ago 20204,885,254,884,984,982.998.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...