Mercados españoles abiertos en 1 hr 49 mins

GameStop Corp. (GME)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
25,88-2,10 (-7,51%)
Al cierre: 04:00PM EDT
26,05 +0,17 (+0,66%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
19 jul 2023 - 19 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jul 202427,9828,3825,6125,8825,8816.899.000
17 jul 202428,4029,7927,2427,9827,9823.775.000
16 jul 202427,7528,8327,3728,5428,5425.594.500
15 jul 202425,9827,2025,6527,0027,0017.136.400
12 jul 202425,7626,8925,4226,0526,0516.132.100
11 jul 202425,4426,0225,0225,5725,5713.032.700
10 jul 202425,0026,4524,9024,9724,9722.325.400
09 jul 202424,6025,1824,0024,6024,609.419.800
08 jul 202424,1225,1423,8524,4524,4511.815.500
05 jul 202424,1825,0823,8224,1824,1811.782.100
03 jul 202424,0324,8923,6524,3724,3711.829.500
02 jul 202423,2424,3223,1023,9823,9813.703.500
01 jul 202423,3523,7822,3123,3323,3330.689.000
28 jun 202425,0226,1724,3124,6924,6920.212.000
27 jun 202424,1026,6924,0625,0925,0934.867.000
26 jun 202424,6025,3824,0424,2024,2017.903.000
25 jun 202423,6024,9722,5524,9324,9327.625.600
24 jun 202423,2624,8323,2423,6523,6522.162.900
21 jun 202425,2425,8123,5123,9323,9328.004.000
20 jun 202424,2525,9323,6525,5925,5936.029.300
18 jun 202424,5825,9723,6124,7024,7038.079.200
17 jun 202428,5529,1823,7925,2225,2290.351.900
14 jun 202429,2330,6627,4128,7028,7082.874.400
13 jun 202426,5629,5825,5629,1229,12107.306.600
12 jun 202429,1733,7024,8325,4625,46147.986.700
11 jun 202424,4030,9222,7930,4930,49146.914.700
10 jun 202428,9729,3423,0624,8324,83131.572.400
07 jun 202437,6948,0026,1228,2228,22279.054.400
06 jun 202431,5747,5031,2846,5546,55206.685.800
05 jun 202426,3031,8426,1131,5731,5773.156.400
04 jun 202426,2628,0125,2026,5026,5051.662.100
03 jun 202440,1940,5026,4028,0028,00165.808.300
31 may 202422,5823,7221,6823,1423,1422.174.300
30 may 202421,0222,7020,1022,6122,6124.508.800
29 may 202422,0022,9821,0521,2421,2426.921.200
28 may 202423,1026,6621,1523,7823,78105.077.600
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...