Mercados españoles cerrados en 2 hrs 42 min

GameStop Corp. (GME)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
19,00+0,68 (+3,71%)
Al cierre: 04:00PM EDT
21,49 +2,49 (+13,10%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
27 may 2023 - 27 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 202418,4219,6817,7019,0019,0041.886.700
23 may 202421,4021,4018,2618,3218,3230.561.100
22 may 202421,5622,2520,7621,1221,1243.521.400
21 may 202422,2422,8520,0422,1222,1249.250.100
20 may 202421,5423,4018,9423,1423,1455.261.600
17 may 202421,8622,4119,7022,2122,2196.079.600
16 may 202433,9835,2427,5927,6727,6776.177.600
15 may 202440,3142,3531,0039,5539,55131.790.100
14 may 202464,8364,8336,0048,7548,75206.979.100
13 may 202426,3438,2024,7730,4530,45187.241.700
10 may 202417,9320,2016,8817,4617,4636.831.900
09 may 202415,9018,5115,3518,0118,0125.759.300
08 may 202416,0517,2415,3315,9215,9224.775.100
07 may 202415,8517,2914,9316,3116,3124.308.600
06 may 202414,9917,4013,6216,3116,3148.018.700
03 may 202412,4217,4512,3116,4716,4736.292.400
02 may 202411,1112,8810,9612,7612,768.654.800
01 may 202411,0311,3210,7010,9110,912.653.200
30 abr 202411,1811,3010,9111,0911,092.866.500
29 abr 202411,8411,9611,1811,2911,293.821.500
26 abr 202411,1812,1911,0011,9011,907.685.100
25 abr 202410,7011,2110,4811,2111,214.903.800
24 abr 202410,1610,9410,1610,9310,934.829.600
23 abr 202410,0510,2810,0110,1610,162.511.800
22 abr 202410,4110,4510,0110,0110,013.261.000
19 abr 202410,2010,5010,2010,4210,422.455.100
18 abr 202410,3210,6310,2710,3110,312.175.400
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...