Mercados españoles cerrados en 3 hrs 48 min

GameStop Corp. (GME)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
10,31+0,01 (+0,10%)
Al cierre: 04:00PM EDT
10,26 -0,05 (-0,48%)
Antes de la apertura: 07:41AM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202410,3210,6310,2710,3110,312.169.800
17 abr 202410,4410,5910,3010,3010,302.096.700
16 abr 202410,0010,559,9510,3710,374.162.100
15 abr 202410,8110,8410,0610,0610,065.086.300
12 abr 202411,2111,2310,7610,7710,773.196.300
11 abr 202410,9111,3910,8011,2911,293.802.100
10 abr 202410,9011,0710,7510,8510,853.546.200
09 abr 202410,8511,1810,7311,0111,013.514.400
08 abr 202411,3011,3710,8310,8310,833.659.100
05 abr 202411,3011,5010,9711,2511,254.750.800
04 abr 202411,5011,8311,3811,5311,534.347.000
03 abr 202411,2211,5010,9011,3811,384.331.500
02 abr 202411,8411,9911,2611,2811,286.327.700
01 abr 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 ene 202414,4014,8314,2214,2314,232.684.700
30 ene 202414,5414,8214,5114,5514,551.652.600
29 ene 202414,5014,8114,3214,7814,782.164.200
26 ene 202414,4414,7214,4114,4914,492.288.800
25 ene 202413,9714,5413,9214,5214,523.635.900
24 ene 202414,2814,3813,8213,9513,952.513.800
23 ene 202415,0015,0214,0514,1814,183.495.300
22 ene 202414,5015,1614,3014,9014,903.606.500
19 ene 202414,3614,6014,0914,5114,512.391.500
18 ene 202414,2014,7714,0514,2914,293.906.000
17 ene 202413,8614,1113,7114,0814,082.706.200
16 ene 202414,6014,6213,9313,9813,983.581.200
12 ene 202415,3015,6214,7314,7514,752.475.500
11 ene 202415,6515,8015,2415,2515,252.992.200
10 ene 202415,1215,7614,9715,7315,733.191.700
09 ene 202415,5915,6215,1215,1615,163.105.300
08 ene 202415,7816,1215,7015,7915,793.031.100
05 ene 202416,1616,5215,9615,9615,962.615.700
04 ene 202416,5116,7516,3116,3616,362.671.500
03 ene 202416,3016,8315,9016,6916,694.193.600
02 ene 202417,2517,6016,5816,6716,674.428.000
29 dic 202318,0418,1617,4617,5317,534.524.200
28 dic 202318,0518,3217,8518,0718,073.574.800
27 dic 202317,4318,3717,3718,3718,374.800.100
26 dic 202316,9817,4116,8217,3617,363.079.600
22 dic 202316,7817,2016,4516,9716,973.325.100
21 dic 202317,1917,3416,5916,9816,983.975.300
20 dic 202317,5318,3816,8916,9316,935.553.000
19 dic 202317,8918,5917,2317,7217,725.447.100
18 dic 202317,2418,5117,1017,8617,867.352.200
15 dic 202317,4017,5817,0117,2617,267.110.100
14 dic 202317,1417,8816,8017,4417,4410.750.700
13 dic 202315,2216,8015,1916,6916,699.086.900
12 dic 202315,1215,3614,8415,2215,224.210.700
11 dic 202315,4515,6914,9815,0715,074.961.200
08 dic 202315,8316,4815,4715,5515,5510.375.400
07 dic 202313,7116,5213,5616,3616,3619.840.700
06 dic 202315,3615,7014,6414,8414,8412.691.300
05 dic 202316,4716,7214,8714,9114,9114.220.100
04 dic 202315,2917,4114,9116,9816,9820.098.700
01 dic 202314,5215,9914,5015,3015,3013.347.300
30 nov 202316,2916,3314,3214,5514,5516.537.200
29 nov 202315,4917,5614,7016,2516,2561.172.800
28 nov 202311,9013,5511,8913,4913,4914.192.900
27 nov 202312,1812,3311,8911,9111,913.710.600
24 nov 202312,2212,4112,1812,2012,201.232.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...