Mercados españoles cerrados en 1 hr 44 mins

GameStop Corp. (GME)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
20,22-0,42 (-2,03%)
A partir del 09:46AM EDT. Mercado abierto.
Intervalo de fechas:
12 sept 2023 - 12 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 sept 202420,4720,7020,2220,2220,221.187.197
11 sept 202420,8221,0919,3120,6420,6428.836.500
10 sept 202424,7724,8023,1323,4523,4519.175.500
09 sept 202423,2425,0223,1624,2524,2514.064.700
06 sept 202422,4024,4821,8023,9223,9223.884.000
05 sept 202422,0022,6821,6622,3922,395.101.200
04 sept 202422,8523,7122,1122,1222,126.700.900
03 sept 202424,1524,6922,8223,1423,1411.350.500
30 ago 202421,8223,4821,7323,4223,4215.680.700
29 ago 202420,5022,4520,4721,5121,5110.428.400
28 ago 202420,7121,0719,8819,9019,905.219.500
27 ago 202421,0621,2920,6620,7420,744.118.800
26 ago 202422,2522,3921,3021,3621,364.780.500
23 ago 202422,2522,6222,1822,2122,214.056.700
22 ago 202422,5022,7622,0922,1222,123.382.500
21 ago 202422,1722,6522,1622,5522,553.163.200
20 ago 202422,5022,5221,9622,2822,283.570.300
19 ago 202422,3523,1022,3222,6622,664.543.500
16 ago 202422,3722,6922,2422,4022,403.641.800
15 ago 202422,2522,8421,9722,5322,535.361.400
14 ago 202422,3422,7321,7921,9921,993.489.400
13 ago 202421,9622,3821,8622,2722,273.913.700
12 ago 202421,9822,2721,4521,8821,884.449.100
09 ago 202421,5122,1721,4621,9321,934.828.900
08 ago 202421,0121,8820,8121,7521,755.439.700
07 ago 202421,1521,4620,3820,8320,836.101.100
06 ago 202421,0221,5820,2621,2821,286.505.300
05 ago 202418,8320,8018,7320,6520,6512.205.900
02 ago 202420,9521,6120,4321,0721,079.030.000
01 ago 202422,9223,0921,5621,7121,719.334.400
31 jul 202422,8623,4522,6122,6722,678.005.800
30 jul 202423,6023,8922,3422,4022,409.272.400
29 jul 202424,2324,3823,5423,6023,607.250.200
26 jul 202424,2824,7724,1124,1324,136.833.900
25 jul 202423,5924,5923,3623,9523,958.567.700
24 jul 202425,1525,4523,9324,0124,019.549.200
23 jul 202425,2225,6824,8925,5025,507.921.700
22 jul 202424,8425,9824,3825,2225,2214.090.400
19 jul 202425,5526,3924,8524,9724,9712.763.300
18 jul 202427,9828,3825,6125,8825,8816.969.700
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 202425,7626,8925,4226,0526,0516.238.900
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...