GME - GameStop Corp.

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 lug 20194,15004,20003,98503,98503,98503.455.295
22 lug 20194,33004,40004,12004,14004,14005.488.700
19 lug 20194,22004,42004,22004,32004,320010.946.500
18 lug 20194,39004,42004,12004,20004,20008.601.200
17 lug 20194,63004,64004,33004,38004,38007.643.100
16 lug 20194,76004,81004,63004,63004,63005.970.000
15 lug 20194,87004,89004,75004,75004,75003.068.400
12 lug 20194,86004,93004,81004,91004,91004.392.200
11 lug 20194,98005,01004,73004,84004,840016.778.200
10 lug 20195,35005,37005,17005,18005,180010.853.300
09 lug 20195,48005,55005,28005,31005,310011.721.900
08 lug 20195,50005,53005,42005,45005,45006.592.700
05 lug 20195,30005,64005,27005,52005,520012.894.600
03 lug 20195,41005,43005,27005,31005,31002.562.100
02 lug 20195,35005,45005,32005,38005,38005.643.500
01 lug 20195,53005,57005,34005,36005,36004.325.700
28 giu 20195,53005,58005,44005,47005,47003.896.400
27 giu 20195,46005,59005,43005,54005,54003.756.000
26 giu 20195,47005,52005,38005,47005,47003.551.800
25 giu 20195,34005,53005,32005,45005,45003.085.400
24 giu 20195,41005,47005,28005,37005,37004.823.300
21 giu 20195,52005,52005,31005,42005,42008.954.300
20 giu 20195,66005,69005,52005,53005,53003.933.800
19 giu 20195,75005,75005,61005,63005,63002.973.300
18 giu 20195,71005,83005,67005,73005,73004.070.400
17 giu 20195,63005,81005,60005,70005,70003.686.500
14 giu 20195,70005,83005,61005,63005,63005.304.600
13 giu 20195,55005,73005,49005,70005,70005.840.800
12 giu 20195,68005,80005,50005,50005,50004.914.300
11 giu 20195,53005,85005,49005,72005,720013.423.800
10 giu 20195,37005,55005,29005,44005,440018.926.500
07 giu 20195,13005,23004,99005,02005,020010.591.300
06 giu 20194,98005,13004,84005,13005,130013.558.000
05 giu 20195,49005,59004,71005,04005,040039.354.200
04 giu 20197,58007,85007,52007,82007,820010.430.100
03 giu 20197,58007,65007,42007,47007,47005.229.100
31 mag 20197,47007,66007,32007,58007,58003.983.100
30 mag 20197,57007,70007,53007,60007,60002.695.200
29 mag 20197,73007,75007,39007,57007,57004.127.700
28 mag 20197,85007,99007,74007,74007,74002.732.800
24 mag 20197,71007,86007,71007,82007,82002.542.100
23 mag 20197,84007,86007,67007,70007,70003.919.500
22 mag 20198,07008,08007,76007,90007,90004.516.100
21 mag 20198,07008,14007,89008,13008,13005.697.100
20 mag 20198,46008,52007,98008,06008,06005.043.600
17 mag 20198,54008,78008,54008,61008,61001.967.300
16 mag 20198,74008,84008,64008,67008,67001.751.000
15 mag 20198,44008,71008,44008,69008,69002.253.500
14 mag 20198,32008,55008,24008,53008,53002.612.900
13 mag 20198,33008,37008,17008,26008,26003.043.200
10 mag 20198,52008,58008,36008,48008,48002.301.500
09 mag 20198,60008,65008,48008,52008,52002.339.500
08 mag 20198,75008,85008,65008,69008,69002.062.400
07 mag 20198,77008,92008,69008,77008,77002.591.600
06 mag 20198,85008,92008,66008,85008,85002.406.200
03 mag 20198,81008,99008,77008,97008,97002.179.600
02 mag 20198,51008,83008,51008,77008,77003.116.900
01 mag 20198,66008,79008,47008,51008,51003.538.900
30 apr 20198,80008,85008,65008,65008,65003.207.700
29 apr 20198,89008,90008,71008,76008,76002.548.100
26 apr 20198,93009,03008,88008,89008,89002.306.800
25 apr 20198,99009,00008,72008,95008,95002.627.000
24 apr 20198,90009,06008,89009,01009,01004.106.100
23 apr 20198,64008,97008,64008,89008,89004.452.300
22 apr 20198,75008,82008,53008,65008,65006.278.700
18 apr 20198,86009,03008,74008,77008,77003.814.200
17 apr 20199,11009,12008,75008,94008,94003.921.100
16 apr 20199,00009,15008,95009,08009,08004.720.000
15 apr 20199,27009,35008,81008,94008,94005.527.400
12 apr 20199,79009,83009,29009,32009,32004.778.500
11 apr 20199,98009,98009,74009,76009,76002.545.200
10 apr 20199,880010,01009,88009,97009,97002.807.200
09 apr 20199,850010,00009,81009,82009,82002.978.500
08 apr 20199,790010,08009,73009,94009,94004.551.000
05 apr 20199,960010,01009,79009,86009,86005.743.600
04 apr 20199,740010,06009,650010,030010,03007.917.800
03 apr 20198,860010,03008,82009,63009,630026.597.900
02 apr 201910,370010,410010,090010,100010,10008.670.200
01 apr 201910,290010,420010,040010,370010,37004.415.700
29 mar 201910,210010,360010,150010,160010,16002.919.000
28 mar 201910,360010,490010,070010,190010,19003.122.300
27 mar 201910,370010,540010,250010,290010,29002.606.200
26 mar 201910,110010,440010,090010,350010,35003.535.100
25 mar 201910,460010,490010,070010,140010,14004.486.200
22 mar 201910,650010,660010,440010,450010,45003.289.000
21 mar 201910,470010,730010,350010,550010,55003.205.300
20 mar 201910,960010,960010,400010,500010,50004.103.900
19 mar 201911,070011,240010,900010,960010,96003.089.900
18 mar 201911,090011,170010,980011,070011,07002.451.200
15 mar 201910,990011,120010,900011,060011,06003.537.400
14 mar 201911,310011,340010,900010,950010,95002.839.600
14 mar 20190.38 Dividendo
13 mar 201911,540011,640011,470011,580011,20002.191.600
12 mar 201911,280011,550011,230011,470011,09362.164.900
11 mar 201910,980011,280010,890011,260010,89052.703.600
08 mar 201911,070011,220010,750010,970010,61006.171.600
07 mar 201911,560011,660011,440011,590011,20971.811.400
06 mar 201911,660011,870011,560011,560011,18073.312.900
05 mar 201912,080012,100011,360011,600011,21935.537.900
04 mar 201911,790011,850011,470011,570011,19032.228.600
*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