GME - GameStop Corp.

NYSE - NYSE Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jun 202324,2924,9324,2824,6424,643.293.100
01 jun 202324,0424,6623,7824,1024,103.845.000
31 may 202324,5124,8023,8824,0524,054.265.200
30 may 202323,3524,6923,3024,5724,575.037.800
26 may 202323,4723,7123,0623,2523,252.261.900
25 may 202323,5023,6922,7123,3523,352.494.400
24 may 202323,1323,5222,7323,2723,271.901.000
23 may 202323,8923,9022,8023,1623,163.786.500
22 may 202322,1024,3621,9924,2124,216.251.600
19 may 202322,9422,9921,7522,0622,062.665.900
18 may 202322,9023,3022,6823,0523,052.144.400
17 may 202321,9923,2521,9022,8722,874.573.000
16 may 202321,5022,1021,4221,9921,992.498.000
15 may 202320,6221,6320,4921,6221,622.602.000
12 may 202320,8320,9820,2320,6920,692.003.900
11 may 202320,6921,1620,5120,8820,881.652.500
10 may 202320,4520,9620,3820,7620,762.139.900
09 may 202320,1620,6520,1220,2420,241.522.700
08 may 202320,4620,9920,0920,5120,512.402.800
05 may 202319,6220,8819,5120,4220,424.353.700
04 may 202319,2519,4818,9219,3519,352.041.800
03 may 202318,5619,2018,5318,9018,903.184.000
02 may 202318,4518,5818,0618,5818,581.918.300
01 may 202319,1619,2518,4618,5518,552.356.600
28 abr 202318,9219,7218,8819,2919,292.835.200
27 abr 202318,7519,3418,7218,9418,942.238.900
26 abr 202318,9819,2318,6518,6518,652.287.600
25 abr 202319,7420,0418,9119,0019,002.560.800
24 abr 202320,1520,4119,8119,9319,932.742.400
21 abr 202320,2020,6220,1020,4920,492.085.900
20 abr 202320,8821,5720,0620,2220,222.977.400
19 abr 202321,2821,8720,9621,3121,312.539.500
18 abr 202322,1422,3221,5021,6121,612.748.700
17 abr 202322,2722,6822,1422,2822,282.066.600
14 abr 202322,7423,2522,3222,4622,462.312.400
13 abr 202322,5022,8522,3322,5522,551.803.900
12 abr 202322,9023,2822,2622,2622,262.141.100
11 abr 202322,5723,1722,4222,6922,692.540.000
10 abr 202321,8522,4321,8222,3722,372.176.100
06 abr 202322,0022,6721,7722,4022,402.506.900
05 abr 202322,4722,4721,2322,0722,073.638.100
04 abr 202322,7523,1422,0922,3522,353.421.500
03 abr 202322,9423,8522,6623,1723,174.274.500
31 mar 202322,3523,0722,1523,0223,023.880.300
30 mar 202322,6022,8322,1122,5022,503.477.600
29 mar 202323,0823,7022,2222,4622,464.161.400
28 mar 202322,9723,5422,2223,1523,155.711.700
27 mar 202323,9924,0122,6923,0023,004.580.800
24 mar 202322,3223,9922,1023,9823,988.756.400
23 mar 202322,5724,5922,1322,5822,5811.168.900
22 mar 202326,6027,0023,0523,8723,8766.764.700
21 mar 202317,1518,3517,1417,6517,6515.882.900
20 mar 202316,6517,2716,2516,8716,874.463.700
17 mar 202316,6216,7215,9216,6016,605.105.500
16 mar 202316,0016,7715,5316,7616,764.083.000
15 mar 202316,5016,6915,7015,9515,954.541.500
14 mar 202317,3717,4116,4016,9116,913.077.400
13 mar 202316,7717,3516,5216,7516,752.959.100
10 mar 202317,5317,7716,8517,2517,252.845.500
09 mar 202318,0718,3817,4817,5217,522.652.600
08 mar 202318,0518,3817,6318,1718,173.277.800
07 mar 202318,5418,8418,0618,0618,062.375.300
06 mar 202318,5219,5018,5218,6518,652.815.300
03 mar 202318,1919,1018,1018,7018,702.505.500
02 mar 202318,1518,4017,6218,1918,192.622.100
01 mar 202318,9219,0918,1418,1518,154.210.100
28 feb 202319,0619,5218,9519,2319,233.373.800
27 feb 202319,6119,7018,8919,1019,104.006.700
24 feb 202319,7120,0819,5419,5419,542.277.600
23 feb 202320,6620,8719,5320,1420,142.862.000
22 feb 202320,5321,1920,3320,5220,522.164.900
21 feb 202321,3321,8320,6320,6620,663.100.300
17 feb 202321,2722,0721,1521,9921,992.851.000
16 feb 202321,2522,4220,8521,6021,603.879.000
15 feb 202319,8021,8019,5921,8021,807.137.800
14 feb 202319,3120,0119,1019,8719,872.746.300
13 feb 202319,3019,9419,0119,6919,692.299.300
10 feb 202319,5620,0419,0519,2719,272.902.700
09 feb 202321,2521,6519,6719,6719,674.497.400
08 feb 202321,4321,5520,6121,1021,102.846.400
07 feb 202323,0023,0520,5021,2221,229.093.700
06 feb 202321,8824,8821,7723,8623,868.708.400
03 feb 202322,0123,9321,8022,2522,254.935.900
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 202319,8023,3119,4122,8222,8211.897.200
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 202319,0520,0718,9019,6119,613.564.300
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 202319,8821,1119,8020,4920,495.494.400
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...