Italia markets closed

GameStop Corp. (GME)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
24,13+0,18 (+0,75%)
Alla chiusura: 04:00PM EDT
24,14 +0,01 (+0,04%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202424,2824,7724,1124,1324,136.796.000
25 lug 202423,5924,5923,3623,9523,958.567.700
24 lug 202425,1525,4523,9324,0124,019.549.200
23 lug 202425,2225,6824,8925,5025,507.921.700
22 lug 202424,8425,9824,3825,2225,2214.090.400
19 lug 202425,5526,3924,8524,9724,9712.763.300
18 lug 202427,9828,3825,6125,8825,8816.969.700
17 lug 202428,4029,7927,2427,9827,9823.775.000
16 lug 202427,7528,8327,3728,5428,5425.594.500
15 lug 202425,9827,2025,6527,0027,0017.136.400
12 lug 202425,7626,8925,4226,0526,0516.238.900
11 lug 202425,4426,0225,0225,5725,5713.032.700
10 lug 202425,0026,4524,9024,9724,9722.325.400
09 lug 202424,6025,1824,0024,6024,609.419.800
08 lug 202424,1225,1423,8524,4524,4511.815.500
05 lug 202424,1825,0823,8224,1824,1811.782.100
03 lug 202424,0324,8923,6524,3724,3711.829.500
02 lug 202423,2424,3223,1023,9823,9813.703.500
01 lug 202423,3523,7822,3123,3323,3330.689.000
28 giu 202425,0226,1724,3124,6924,6920.212.000
27 giu 202424,1026,6924,0625,0925,0934.867.000
26 giu 202424,6025,3824,0424,2024,2017.903.000
25 giu 202423,6024,9722,5524,9324,9327.625.600
24 giu 202423,2624,8323,2423,6523,6522.162.900
21 giu 202425,2425,8123,5123,9323,9328.004.000
20 giu 202424,2525,9323,6525,5925,5936.029.300
18 giu 202424,5825,9723,6124,7024,7038.079.200
17 giu 202428,5529,1823,7925,2225,2290.351.900
14 giu 202429,2330,6627,4128,7028,7082.874.400
13 giu 202426,5629,5825,5629,1229,12107.306.600
12 giu 202429,1733,7024,8325,4625,46147.986.700
11 giu 202424,4030,9222,7930,4930,49146.914.700
10 giu 202428,9729,3423,0624,8324,83131.572.400
07 giu 202437,6948,0026,1228,2228,22279.054.400
06 giu 202431,5747,5031,2846,5546,55206.685.800
05 giu 202426,3031,8426,1131,5731,5773.156.400
04 giu 202426,2628,0125,2026,5026,5051.662.100
03 giu 202440,1940,5026,4028,0028,00165.808.300
31 mag 202422,5823,7221,6823,1423,1422.174.300
30 mag 202421,0222,7020,1022,6122,6124.508.800
29 mag 202422,0022,9821,0521,2421,2426.921.200
28 mag 202423,1026,6621,1523,7823,78105.077.600
24 mag 202418,4219,6817,7019,0019,0041.886.700
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
*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...