Mercados españoles abiertos en 3 hrs 54 min

GameStop Corp. (GME)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
21,10-0,12 (-0,57%)
Al cierre: 04:00PM EST
21,10 0,00 (0,00%)
Después del cierre: 07:59PM EST
Intervalo de fechas:
08 feb 2022 - 08 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 feb 202321,4321,5520,6121,1021,102.841.800
07 feb 202323,0023,0520,5021,2221,229.093.700
06 feb 202321,8824,8821,7723,8623,868.708.400
03 feb 202322,0123,9321,8022,2522,254.930.200
02 feb 202322,4424,4022,2222,7022,707.655.700
01 feb 202321,4922,1220,5521,8321,834.517.200
31 ene 202321,4122,0521,3021,8721,873.128.400
30 ene 202322,5023,4821,1321,2521,254.950.600
27 ene 202319,8023,3119,4122,8222,8211.868.800
26 ene 202320,6121,1719,3820,0120,013.520.000
25 ene 202320,5920,8419,5320,2320,233.515.800
24 ene 202321,3022,0921,0021,4021,402.381.600
23 ene 202319,5022,4919,3721,6621,667.181.500
20 ene 202319,0520,0718,9019,6119,613.551.500
19 ene 202320,4420,4518,8219,0419,044.519.200
18 ene 202322,0122,1520,5020,7920,795.632.200
17 ene 202320,4921,9420,3721,8021,805.407.900
13 ene 202319,8821,1119,8020,4920,495.480.800
12 ene 202319,0420,6318,3420,6320,635.877.300
11 ene 202318,1920,0517,8619,0419,048.405.800
10 ene 202316,3018,0916,2517,7717,774.402.800
09 ene 202316,6517,1316,3616,3816,383.522.600
06 ene 202316,0016,5715,4116,4616,464.814.400
05 ene 202317,0617,2615,8916,2216,226.066.200
04 ene 202317,2517,9316,9017,3217,323.939.300
03 ene 202318,6419,2617,0917,2017,205.135.200
30 dic 202217,9518,5817,9018,4618,462.663.100
29 dic 202218,1218,5717,7518,3318,333.442.800
28 dic 202218,2918,7016,9817,9217,925.672.000
27 dic 202219,9119,9918,0018,2018,204.233.000
23 dic 202220,0020,6319,6520,0820,083.174.800
22 dic 202220,5020,5018,5019,8119,815.343.100
21 dic 202220,4020,9020,1820,5620,562.793.600
20 dic 202219,8621,3219,6220,2620,264.479.000
19 dic 202220,5520,8919,5919,9219,923.700.600
16 dic 202220,4821,1220,0120,8020,809.379.700
15 dic 202220,7421,4420,2420,5820,586.444.500
14 dic 202221,1922,0021,0121,0521,054.604.800
13 dic 202223,5523,7020,8321,0021,006.305.600
12 dic 202222,6623,1522,1822,6722,673.750.800
09 dic 202224,5924,5922,5922,6322,635.326.700
08 dic 202222,0025,0021,9724,7924,7910.252.000
07 dic 202223,4023,6121,9722,2622,2610.078.200
06 dic 202225,4125,5823,1123,3923,397.699.300
05 dic 202227,3127,4825,4425,5625,564.973.700
02 dic 202226,2527,8726,1127,5227,524.577.200
01 dic 202226,0027,5025,1826,6026,607.615.200
30 nov 202225,9026,2324,9126,2126,213.731.100
29 nov 202225,5826,3525,3225,6025,602.029.500
28 nov 202225,7926,4425,2125,2925,292.440.900
25 nov 202226,5027,0526,1426,1726,171.122.700
23 nov 202225,9227,1425,9226,7026,702.737.500
22 nov 202225,1326,4524,7026,3026,304.240.400
21 nov 202226,6627,8324,8625,1625,164.443.300
18 nov 202228,1628,7026,8327,6027,603.087.400
17 nov 202226,3027,7626,1527,7627,762.477.700
16 nov 202226,6227,3526,3727,1427,142.452.300
15 nov 202226,5928,2426,2727,5927,595.392.000
14 nov 202226,3027,3825,6126,0526,054.352.200
11 nov 202224,7826,1224,1526,1026,103.986.200
10 nov 202224,6225,7023,9124,8824,886.107.000
09 nov 202224,5524,6721,8923,1123,118.464.800
08 nov 202225,3325,8524,1125,1425,144.695.100
07 nov 202226,2526,3024,8025,7625,763.303.600
04 nov 202226,6027,0325,3426,5126,514.138.000
03 nov 202226,0027,2926,0026,2926,293.384.400
02 nov 202227,9028,7526,5026,6226,624.143.900
01 nov 202229,4029,6927,6228,3928,395.147.500
31 oct 202231,2234,9927,9128,3128,3124.027.600
28 oct 202226,8828,7926,4228,1728,178.089.600
27 oct 202225,7526,3325,2025,9325,932.422.900
26 oct 202226,3727,4825,3225,4225,423.858.200
25 oct 202224,8227,7924,8026,8726,877.791.600
24 oct 202225,0025,1924,1124,7124,713.114.300
21 oct 202224,1525,3324,1025,3025,303.036.300
20 oct 202224,6525,4524,0724,4124,415.148.600
19 oct 202226,0026,1824,2724,5424,545.318.400
18 oct 202227,1027,7426,1326,6726,674.402.600
17 oct 202225,3726,4125,2425,9625,963.172.200
14 oct 202225,7726,3724,6324,6324,632.773.500
13 oct 202224,4226,5923,9125,5625,563.516.200
12 oct 202225,9626,8925,2725,3625,363.284.400
11 oct 202224,8726,3023,9525,2725,274.195.900
10 oct 202225,3726,5024,7525,0025,002.917.600
07 oct 202225,8425,8424,4225,3525,353.270.600
06 oct 202226,2927,0025,8025,9925,992.418.700
05 oct 202226,7726,9825,4326,3926,392.986.400
04 oct 202225,9527,8325,9527,6027,604.581.900
03 oct 202225,1425,6324,2125,3825,382.653.900
30 sept 202225,0325,8224,4425,1325,133.148.300
29 sept 202227,0827,6924,6925,4625,464.118.200
28 sept 202225,8927,5025,6227,3127,312.630.100
27 sept 202225,4726,3925,1326,1326,134.487.200
26 sept 202224,6625,8724,1224,4824,483.440.300
23 sept 202224,1525,1524,0625,0425,043.622.400
22 sept 202227,1727,2724,3824,7024,704.346.500
21 sept 202227,4528,9926,7726,8626,863.859.200
20 sept 202229,2829,3327,1827,5427,543.145.900
19 sept 202228,3429,6528,1528,9628,963.404.000
16 sept 202228,3328,8027,7828,6428,644.656.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...