U.S. markets open in 7 hours 3 minutes

GameStop Corp. (GME)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
14.24+0.03 (+0.21%)
Al cierre: 04:00PM EST
14.05 -0.19 (-1.33%)
Fuera de horario: 07:59PM EST
Periodo de tiempo:
01 mar 2023 - 29 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 feb 202414.0014.4713.8914.2414.242,431,500
27 feb 202413.7014.2913.6814.2114.212,795,500
26 feb 202413.3113.7513.2013.6813.682,278,600
23 feb 202413.3013.7913.1213.5113.512,316,700
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
02 ene 202417.2517.6016.5816.6716.674,428,000
29 dic 202318.0418.1617.4617.5317.534,524,200
28 dic 202318.0518.3217.8518.0718.073,574,800
27 dic 202317.4318.3717.3718.3718.374,800,100
26 dic 202316.9817.4116.8217.3617.363,079,600
22 dic 202316.7817.2016.4516.9716.973,325,100
21 dic 202317.1917.3416.5916.9816.983,975,300
20 dic 202317.5318.3816.8916.9316.935,553,000
19 dic 202317.8918.5917.2317.7217.725,447,100
18 dic 202317.2418.5117.1017.8617.867,352,200
15 dic 202317.4017.5817.0117.2617.267,110,100
14 dic 202317.1417.8816.8017.4417.4410,750,700
13 dic 202315.2216.8015.1916.6916.699,086,900
12 dic 202315.1215.3614.8415.2215.224,210,700
11 dic 202315.4515.6914.9815.0715.074,961,200
08 dic 202315.8316.4815.4715.5515.5510,375,400
07 dic 202313.7116.5213.5616.3616.3619,840,700
06 dic 202315.3615.7014.6414.8414.8412,691,300
05 dic 202316.4716.7214.8714.9114.9114,220,100
04 dic 202315.2917.4114.9116.9816.9820,098,700
01 dic 202314.5215.9914.5015.3015.3013,347,300
30 nov 202316.2916.3314.3214.5514.5516,537,200
29 nov 202315.4917.5614.7016.2516.2561,172,800
28 nov 202311.9013.5511.8913.4913.4914,192,900
27 nov 202312.1812.3311.8911.9111.913,710,600
24 nov 202312.2212.4112.1812.2012.201,232,500
22 nov 202312.5612.7112.1912.2912.292,358,800
21 nov 202312.6512.7212.2612.5512.553,710,100
20 nov 202313.0013.2012.8012.8012.802,294,900
17 nov 202312.5213.0612.5213.0313.033,414,200
16 nov 202313.1413.1912.5212.5312.533,425,800
15 nov 202313.1513.5013.0313.2713.274,121,600
14 nov 202312.7513.3912.6912.9012.905,187,500
13 nov 202312.5012.5311.8312.1412.144,318,500
10 nov 202312.8112.9712.3512.5412.543,872,400
09 nov 202313.2513.3212.7012.7012.702,750,100
08 nov 202313.5113.7613.2813.2813.281,705,600
07 nov 202313.4713.7913.2313.6413.642,354,400
06 nov 202313.9914.0513.4913.5313.532,164,400
03 nov 202313.9014.4013.8313.8713.872,963,100
02 nov 202313.3713.7013.2813.6413.643,566,600
01 nov 202313.7813.8013.0113.0113.013,430,100
31 oct 202312.8513.9012.8213.7713.774,574,600
30 oct 202313.1513.2712.5912.8012.803,475,900
27 oct 202313.5113.6213.0213.1213.122,481,700
26 oct 202313.7313.8013.4113.5013.502,036,400
25 oct 202314.0114.0113.6113.7113.711,967,300
24 oct 202313.5914.3013.5514.0414.043,738,300
23 oct 202313.2813.5913.0413.4413.442,785,500
20 oct 202313.1813.8013.1213.4413.443,657,600
19 oct 202313.8013.8512.9013.1613.165,808,000
18 oct 202314.0014.2513.8113.8513.854,045,800
17 oct 202314.2514.8314.1014.1214.123,842,400
16 oct 202314.8114.9314.1514.4314.433,508,600
13 oct 202314.9215.1114.7814.9214.921,823,300
12 oct 202315.7715.8014.8215.0915.093,180,300
11 oct 202316.0116.0915.7415.8215.822,098,200
10 oct 202315.5016.1915.4016.0016.002,915,900
09 oct 202314.7715.5014.7215.4015.402,276,300
06 oct 202314.5915.2614.5815.0815.082,458,300
05 oct 202314.7014.9814.5814.7114.711,945,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...