U.S. markets closed

GameStop Corp. (GME)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
106.36+3.69 (+3.59%)
Al cierre: 04:00PM EST
105.04 -1.32 (-1.24%)
Fuera de horario: 07:59PM EST
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 de ene. de 2022101.00110.2192.72106.36106.365,514,500
20 de ene. de 2022107.90115.20101.60102.67102.672,920,100
19 de ene. de 2022110.01113.05104.41106.57106.572,403,600
18 de ene. de 2022113.11113.75104.40108.91108.913,755,600
14 de ene. de 2022120.15122.30112.02116.65116.653,846,600
13 de ene. de 2022128.50130.50121.69122.48122.482,225,300
12 de ene. de 2022130.00131.32126.45128.06128.061,574,500
11 de ene. de 2022130.10136.80127.39130.30130.302,583,100
10 de ene. de 2022134.99135.69120.00131.15131.155,512,000
07 de ene. de 2022159.77160.31132.50140.62140.6212,117,000
06 de ene. de 2022132.84137.70121.14131.03131.036,051,500
05 de ene. de 2022148.39148.85129.15129.37129.373,396,400
04 de ene. de 2022152.17152.99143.05148.91148.911,834,900
03 de ene. de 2022149.23159.38149.21152.84152.841,413,700
31 de dic. de 2021153.62156.73148.10148.39148.391,394,000
30 de dic. de 2021151.00160.00150.00155.33155.331,561,900
29 de dic. de 2021147.85155.49142.14153.93153.932,037,400
28 de dic. de 2021147.50157.41146.41146.46146.461,331,100
27 de dic. de 2021152.00152.62140.00148.31148.311,613,600
23 de dic. de 2021154.00155.00146.02152.14152.141,055,500
22 de dic. de 2021158.33159.15152.12154.00154.001,047,200
21 de dic. de 2021157.06160.25155.14158.12158.121,430,200
20 de dic. de 2021153.19159.68149.70157.14157.141,828,600
17 de dic. de 2021143.75158.57139.33155.64155.644,306,700
16 de dic. de 2021152.93154.44142.13144.59144.592,164,800
15 de dic. de 2021147.46152.00141.12148.59148.592,766,000
14 de dic. de 2021131.00150.37129.50147.69147.696,512,100
13 de dic. de 2021160.33160.89135.07136.88136.885,486,200
10 de dic. de 2021159.83162.30148.00159.01159.014,518,700
09 de dic. de 2021167.00172.69151.00155.76155.765,084,300
08 de dic. de 2021176.60180.25171.96173.65173.652,611,200
07 de dic. de 2021175.18181.98170.51177.81177.811,972,400
06 de dic. de 2021166.00173.34163.20167.12167.122,228,600
03 de dic. de 2021181.00183.93159.05172.39172.394,092,900
02 de dic. de 2021185.00187.43173.07181.56181.562,087,100
01 de dic. de 2021199.40200.11177.01179.84179.842,351,500
30 de nov. de 2021200.10203.95188.00196.21196.211,723,900
29 de nov. de 2021204.00207.91200.94202.01202.011,108,800
26 de nov. de 2021208.08211.73199.20199.72199.721,235,300
24 de nov. de 2021217.25223.99208.00211.78211.781,309,400
23 de nov. de 2021243.84252.20212.56213.90213.903,345,200
22 de nov. de 2021230.46249.64229.75247.55247.554,371,400
19 de nov. de 2021209.14229.39208.25228.80228.803,034,200
18 de nov. de 2021210.25215.14207.50210.12210.121,004,400
17 de nov. de 2021206.30217.70206.00210.00210.001,352,700
16 de nov. de 2021209.02212.57203.63207.18207.181,214,600
15 de nov. de 2021203.86211.50201.69209.14209.141,466,400
12 de nov. de 2021202.14205.36197.88202.10202.10926,700
11 de nov. de 2021200.00208.09198.15204.32204.321,079,400
10 de nov. de 2021202.12207.39196.50199.19199.191,309,400
09 de nov. de 2021222.00223.49204.44206.60206.601,845,300
08 de nov. de 2021212.50225.04212.01218.64218.642,157,900
05 de nov. de 2021220.64221.00209.01213.25213.251,809,100
04 de nov. de 2021222.00228.97211.55217.84217.842,908,000
03 de nov. de 2021214.00255.69208.25218.33218.3311,265,600
02 de nov. de 2021199.35211.94191.69206.99206.993,882,300
01 de nov. de 2021182.53208.57182.05200.09200.094,944,200
29 de oct. de 2021182.81185.75178.00183.51183.512,289,600
28 de oct. de 2021175.16183.14175.00182.85182.851,696,200
27 de oct. de 2021180.00183.09172.33173.51173.511,107,000
26 de oct. de 2021173.36185.00172.50177.84177.842,176,700
25 de oct. de 2021169.42174.80167.26173.97173.971,442,800
22 de oct. de 2021178.10179.49167.80169.80169.802,800,400
21 de oct. de 2021184.71190.70180.60181.71181.712,402,400
20 de oct. de 2021186.33188.00181.98184.52184.522,276,900
19 de oct. de 2021188.99192.18184.40186.79186.792,070,600
18 de oct. de 2021182.94189.87182.55186.02186.021,589,600
15 de oct. de 2021184.00186.98180.88183.28183.281,197,700
14 de oct. de 2021183.76190.20182.60183.83183.831,673,900
13 de oct. de 2021178.30188.21176.00184.06184.061,927,900
12 de oct. de 2021180.50181.78173.80175.82175.821,233,700
11 de oct. de 2021173.00188.49173.00178.10178.102,684,900
08 de oct. de 2021172.50175.72171.12172.68172.68817,000
07 de oct. de 2021172.00175.20170.54172.12172.121,159,300
06 de oct. de 2021170.06172.96165.81171.07171.071,200,300
05 de oct. de 2021171.19173.17166.70172.18172.181,315,900
04 de oct. de 2021175.95176.95170.77171.36171.361,195,700
01 de oct. de 2021179.40179.49172.25176.91176.911,551,100
30 de sep. de 2021175.00185.45166.79175.47175.473,170,700
29 de sep. de 2021180.09184.48174.61175.92175.921,899,900
28 de sep. de 2021188.00190.81178.00178.60178.601,770,500
27 de sep. de 2021185.92192.05185.87189.48189.481,470,100
24 de sep. de 2021191.00191.72184.11185.16185.161,685,800
23 de sep. de 2021192.33195.75190.60191.24191.241,682,300
22 de sep. de 2021189.64193.50186.29190.14190.142,256,600
21 de sep. de 2021199.36199.36186.00189.95189.952,633,800
20 de sep. de 2021200.00202.85184.55192.20192.203,941,800
17 de sep. de 2021208.02212.49200.78204.97204.973,945,900
16 de sep. de 2021202.33216.55201.15206.37206.373,058,200
15 de sep. de 2021197.00204.87193.75204.52204.522,310,400
14 de sep. de 2021200.65204.62195.00199.24199.242,141,600
13 de sep. de 2021193.75208.88191.50203.40203.404,334,100
10 de sep. de 2021198.41202.16190.00190.41190.413,037,000
09 de sep. de 2021180.09202.00178.00199.18199.187,511,500
08 de sep. de 2021201.86206.88190.68198.80198.805,173,600
07 de sep. de 2021206.25209.90196.10199.00199.002,496,300
03 de sep. de 2021212.05216.27198.84202.75202.752,658,600
02 de sep. de 2021213.86214.80206.30213.52213.521,852,000
01 de sep. de 2021224.00231.44208.02212.97212.974,453,800
31 de ago. de 2021212.70222.30211.46218.24218.243,574,700
*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...