GME - GameStop Corp.

NYSE - NYSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 giu 202320,3022,0020,1021,4421,4419.181.000
07 giu 202326,2026,5525,0726,1126,1118.001.100
06 giu 202324,0125,2524,0024,6924,693.984.300
05 giu 202324,5325,8424,1624,3124,314.201.900
02 giu 202324,2924,9324,2824,6424,643.293.100
01 giu 202324,0424,6623,7824,1024,103.845.000
31 mag 202324,5124,8023,8824,0524,054.265.200
30 mag 202323,3524,6923,3024,5724,575.037.800
26 mag 202323,4723,7123,0623,2523,252.261.900
25 mag 202323,5023,6922,7123,3523,352.494.400
24 mag 202323,1323,5222,7323,2723,271.901.000
23 mag 202323,8923,9022,8023,1623,163.786.500
22 mag 202322,1024,3621,9924,2124,216.251.600
19 mag 202322,9422,9921,7522,0622,062.665.900
18 mag 202322,9023,3022,6823,0523,052.144.400
17 mag 202321,9923,2521,9022,8722,874.573.000
16 mag 202321,5022,1021,4221,9921,992.498.000
15 mag 202320,6221,6320,4921,6221,622.602.000
12 mag 202320,8320,9820,2320,6920,692.003.900
11 mag 202320,6921,1620,5120,8820,881.652.500
10 mag 202320,4520,9620,3820,7620,762.139.900
09 mag 202320,1620,6520,1220,2420,241.522.700
08 mag 202320,4620,9920,0920,5120,512.402.800
05 mag 202319,6220,8819,5120,4220,424.353.700
04 mag 202319,2519,4818,9219,3519,352.041.800
03 mag 202318,5619,2018,5318,9018,903.184.000
02 mag 202318,4518,5818,0618,5818,581.918.300
01 mag 202319,1619,2518,4618,5518,552.356.600
28 apr 202318,9219,7218,8819,2919,292.835.200
27 apr 202318,7519,3418,7218,9418,942.238.900
26 apr 202318,9819,2318,6518,6518,652.287.600
25 apr 202319,7420,0418,9119,0019,002.560.800
24 apr 202320,1520,4119,8119,9319,932.742.400
21 apr 202320,2020,6220,1020,4920,492.085.900
20 apr 202320,8821,5720,0620,2220,222.977.400
19 apr 202321,2821,8720,9621,3121,312.539.500
18 apr 202322,1422,3221,5021,6121,612.748.700
17 apr 202322,2722,6822,1422,2822,282.066.600
14 apr 202322,7423,2522,3222,4622,462.312.400
13 apr 202322,5022,8522,3322,5522,551.803.900
12 apr 202322,9023,2822,2622,2622,262.141.100
11 apr 202322,5723,1722,4222,6922,692.540.000
10 apr 202321,8522,4321,8222,3722,372.176.100
06 apr 202322,0022,6721,7722,4022,402.506.900
05 apr 202322,4722,4721,2322,0722,073.638.100
04 apr 202322,7523,1422,0922,3522,353.421.500
03 apr 202322,9423,8522,6623,1723,174.274.500
31 mar 202322,3523,0722,1523,0223,023.880.300
30 mar 202322,6022,8322,1122,5022,503.477.600
29 mar 202323,0823,7022,2222,4622,464.161.400
28 mar 202322,9723,5422,2223,1523,155.711.700
27 mar 202323,9924,0122,6923,0023,004.580.800
24 mar 202322,3223,9922,1023,9823,988.756.400
23 mar 202322,5724,5922,1322,5822,5811.168.900
22 mar 202326,6027,0023,0523,8723,8766.764.700
21 mar 202317,1518,3517,1417,6517,6515.882.900
20 mar 202316,6517,2716,2516,8716,874.463.700
17 mar 202316,6216,7215,9216,6016,605.105.500
16 mar 202316,0016,7715,5316,7616,764.083.000
15 mar 202316,5016,6915,7015,9515,954.541.500
14 mar 202317,3717,4116,4016,9116,913.077.400
13 mar 202316,7717,3516,5216,7516,752.959.100
10 mar 202317,5317,7716,8517,2517,252.845.500
09 mar 202318,0718,3817,4817,5217,522.652.600
08 mar 202318,0518,3817,6318,1718,173.277.800
07 mar 202318,5418,8418,0618,0618,062.375.300
06 mar 202318,5219,5018,5218,6518,652.815.300
03 mar 202318,1919,1018,1018,7018,702.505.500
02 mar 202318,1518,4017,6218,1918,192.622.100
01 mar 202318,9219,0918,1418,1518,154.210.100
28 feb 202319,0619,5218,9519,2319,233.373.800
27 feb 202319,6119,7018,8919,1019,104.006.700
24 feb 202319,7120,0819,5419,5419,542.277.600
23 feb 202320,6620,8719,5320,1420,142.862.000
22 feb 202320,5321,1920,3320,5220,522.164.900
21 feb 202321,3321,8320,6320,6620,663.100.300
17 feb 202321,2722,0721,1521,9921,992.851.000
16 feb 202321,2522,4220,8521,6021,603.879.000
15 feb 202319,8021,8019,5921,8021,807.137.800
14 feb 202319,3120,0119,1019,8719,872.746.300
13 feb 202319,3019,9419,0119,6919,692.299.300
10 feb 202319,5620,0419,0519,2719,272.902.700
09 feb 202321,2521,6519,6719,6719,674.497.400
08 feb 202321,4321,5520,6121,1021,102.846.400
07 feb 202323,0023,0520,5021,2221,229.093.700
06 feb 202321,8824,8821,7723,8623,868.708.400
03 feb 202322,0123,9321,8022,2522,254.935.900
02 feb 202322,4424,4022,2222,7022,707.655.700
01 feb 202321,4922,1220,5521,8321,834.517.200
31 gen 202321,4122,0521,3021,8721,873.128.400
30 gen 202322,5023,4821,1321,2521,254.950.600
27 gen 202319,8023,3119,4122,8222,8211.897.200
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 202319,0520,0718,9019,6119,613.564.300
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
*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...