GameStop Corp. (GME)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
05 feb 2022 - 05 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 feb 2023 | 22.01 | 23.93 | 21.80 | 22.25 | 22.25 | 4,930,200 |
| 02 feb 2023 | 22.44 | 24.40 | 22.22 | 22.70 | 22.70 | 7,655,700 |
| 01 feb 2023 | 21.49 | 22.12 | 20.55 | 21.83 | 21.83 | 4,517,200 |
| 31 ene 2023 | 21.41 | 22.05 | 21.30 | 21.87 | 21.87 | 3,128,400 |
| 30 ene 2023 | 22.50 | 23.48 | 21.13 | 21.25 | 21.25 | 4,950,600 |
| 27 ene 2023 | 19.80 | 23.31 | 19.41 | 22.82 | 22.82 | 11,868,800 |
| 26 ene 2023 | 20.61 | 21.17 | 19.38 | 20.01 | 20.01 | 3,520,000 |
| 25 ene 2023 | 20.59 | 20.84 | 19.53 | 20.23 | 20.23 | 3,515,800 |
| 24 ene 2023 | 21.30 | 22.09 | 21.00 | 21.40 | 21.40 | 2,381,600 |
| 23 ene 2023 | 19.50 | 22.49 | 19.37 | 21.66 | 21.66 | 7,181,500 |
| 20 ene 2023 | 19.05 | 20.07 | 18.90 | 19.61 | 19.61 | 3,551,500 |
| 19 ene 2023 | 20.44 | 20.45 | 18.82 | 19.04 | 19.04 | 4,519,200 |
| 18 ene 2023 | 22.01 | 22.15 | 20.50 | 20.79 | 20.79 | 5,632,200 |
| 17 ene 2023 | 20.49 | 21.94 | 20.37 | 21.80 | 21.80 | 5,407,900 |
| 13 ene 2023 | 19.88 | 21.11 | 19.80 | 20.49 | 20.49 | 5,480,800 |
| 12 ene 2023 | 19.04 | 20.63 | 18.34 | 20.63 | 20.63 | 5,877,300 |
| 11 ene 2023 | 18.19 | 20.05 | 17.86 | 19.04 | 19.04 | 8,405,800 |
| 10 ene 2023 | 16.30 | 18.09 | 16.25 | 17.77 | 17.77 | 4,402,800 |
| 09 ene 2023 | 16.65 | 17.13 | 16.36 | 16.38 | 16.38 | 3,522,600 |
| 06 ene 2023 | 16.00 | 16.57 | 15.41 | 16.46 | 16.46 | 4,814,400 |
| 05 ene 2023 | 17.06 | 17.26 | 15.89 | 16.22 | 16.22 | 6,066,200 |
| 04 ene 2023 | 17.25 | 17.93 | 16.90 | 17.32 | 17.32 | 3,939,300 |
| 03 ene 2023 | 18.64 | 19.26 | 17.09 | 17.20 | 17.20 | 5,135,200 |
| 30 dic 2022 | 17.95 | 18.58 | 17.90 | 18.46 | 18.46 | 2,663,100 |
| 29 dic 2022 | 18.12 | 18.57 | 17.75 | 18.33 | 18.33 | 3,442,800 |
| 28 dic 2022 | 18.29 | 18.70 | 16.98 | 17.92 | 17.92 | 5,672,000 |
| 27 dic 2022 | 19.91 | 19.99 | 18.00 | 18.20 | 18.20 | 4,233,000 |
| 23 dic 2022 | 20.00 | 20.63 | 19.65 | 20.08 | 20.08 | 3,174,800 |
| 22 dic 2022 | 20.50 | 20.50 | 18.50 | 19.81 | 19.81 | 5,343,100 |
| 21 dic 2022 | 20.40 | 20.90 | 20.18 | 20.56 | 20.56 | 2,793,600 |
| 20 dic 2022 | 19.86 | 21.32 | 19.62 | 20.26 | 20.26 | 4,479,000 |
| 19 dic 2022 | 20.55 | 20.89 | 19.59 | 19.92 | 19.92 | 3,700,600 |
| 16 dic 2022 | 20.48 | 21.12 | 20.01 | 20.80 | 20.80 | 9,379,700 |
| 15 dic 2022 | 20.74 | 21.44 | 20.24 | 20.58 | 20.58 | 6,444,500 |
| 14 dic 2022 | 21.19 | 22.00 | 21.01 | 21.05 | 21.05 | 4,604,800 |
| 13 dic 2022 | 23.55 | 23.70 | 20.83 | 21.00 | 21.00 | 6,305,600 |
| 12 dic 2022 | 22.66 | 23.15 | 22.18 | 22.67 | 22.67 | 3,750,800 |
| 09 dic 2022 | 24.59 | 24.59 | 22.59 | 22.63 | 22.63 | 5,326,700 |
| 08 dic 2022 | 22.00 | 25.00 | 21.97 | 24.79 | 24.79 | 10,252,000 |
| 07 dic 2022 | 23.40 | 23.61 | 21.97 | 22.26 | 22.26 | 10,078,200 |
| 06 dic 2022 | 25.41 | 25.58 | 23.11 | 23.39 | 23.39 | 7,699,300 |
| 05 dic 2022 | 27.31 | 27.48 | 25.44 | 25.56 | 25.56 | 4,973,700 |
| 02 dic 2022 | 26.25 | 27.87 | 26.11 | 27.52 | 27.52 | 4,577,200 |
| 01 dic 2022 | 26.00 | 27.50 | 25.18 | 26.60 | 26.60 | 7,615,200 |
| 30 nov 2022 | 25.90 | 26.23 | 24.91 | 26.21 | 26.21 | 3,731,100 |
| 29 nov 2022 | 25.58 | 26.35 | 25.32 | 25.60 | 25.60 | 2,029,500 |
| 28 nov 2022 | 25.79 | 26.44 | 25.21 | 25.29 | 25.29 | 2,440,900 |
| 25 nov 2022 | 26.50 | 27.05 | 26.14 | 26.17 | 26.17 | 1,122,700 |
| 23 nov 2022 | 25.92 | 27.14 | 25.92 | 26.70 | 26.70 | 2,737,500 |
| 22 nov 2022 | 25.13 | 26.45 | 24.70 | 26.30 | 26.30 | 4,240,400 |
| 21 nov 2022 | 26.66 | 27.83 | 24.86 | 25.16 | 25.16 | 4,443,300 |
| 18 nov 2022 | 28.16 | 28.70 | 26.83 | 27.60 | 27.60 | 3,087,400 |
| 17 nov 2022 | 26.30 | 27.76 | 26.15 | 27.76 | 27.76 | 2,477,700 |
| 16 nov 2022 | 26.62 | 27.35 | 26.37 | 27.14 | 27.14 | 2,452,300 |
| 15 nov 2022 | 26.59 | 28.24 | 26.27 | 27.59 | 27.59 | 5,392,000 |
| 14 nov 2022 | 26.30 | 27.38 | 25.61 | 26.05 | 26.05 | 4,352,200 |
| 11 nov 2022 | 24.78 | 26.12 | 24.15 | 26.10 | 26.10 | 3,986,200 |
| 10 nov 2022 | 24.62 | 25.70 | 23.91 | 24.88 | 24.88 | 6,107,000 |
| 09 nov 2022 | 24.55 | 24.67 | 21.89 | 23.11 | 23.11 | 8,464,800 |
| 08 nov 2022 | 25.33 | 25.85 | 24.11 | 25.14 | 25.14 | 4,695,100 |
| 07 nov 2022 | 26.25 | 26.30 | 24.80 | 25.76 | 25.76 | 3,303,600 |
| 04 nov 2022 | 26.60 | 27.03 | 25.34 | 26.51 | 26.51 | 4,138,000 |
| 03 nov 2022 | 26.00 | 27.29 | 26.00 | 26.29 | 26.29 | 3,384,400 |
| 02 nov 2022 | 27.90 | 28.75 | 26.50 | 26.62 | 26.62 | 4,143,900 |
| 01 nov 2022 | 29.40 | 29.69 | 27.62 | 28.39 | 28.39 | 5,147,500 |
| 31 oct 2022 | 31.22 | 34.99 | 27.91 | 28.31 | 28.31 | 24,027,600 |
| 28 oct 2022 | 26.88 | 28.79 | 26.42 | 28.17 | 28.17 | 8,089,600 |
| 27 oct 2022 | 25.75 | 26.33 | 25.20 | 25.93 | 25.93 | 2,422,900 |
| 26 oct 2022 | 26.37 | 27.48 | 25.32 | 25.42 | 25.42 | 3,858,200 |
| 25 oct 2022 | 24.82 | 27.79 | 24.80 | 26.87 | 26.87 | 7,791,600 |
| 24 oct 2022 | 25.00 | 25.19 | 24.11 | 24.71 | 24.71 | 3,114,300 |
| 21 oct 2022 | 24.15 | 25.33 | 24.10 | 25.30 | 25.30 | 3,036,300 |
| 20 oct 2022 | 24.65 | 25.45 | 24.07 | 24.41 | 24.41 | 5,148,600 |
| 19 oct 2022 | 26.00 | 26.18 | 24.27 | 24.54 | 24.54 | 5,318,400 |
| 18 oct 2022 | 27.10 | 27.74 | 26.13 | 26.67 | 26.67 | 4,402,600 |
| 17 oct 2022 | 25.37 | 26.41 | 25.24 | 25.96 | 25.96 | 3,172,200 |
| 14 oct 2022 | 25.77 | 26.37 | 24.63 | 24.63 | 24.63 | 2,773,500 |
| 13 oct 2022 | 24.42 | 26.59 | 23.91 | 25.56 | 25.56 | 3,516,200 |
| 12 oct 2022 | 25.96 | 26.89 | 25.27 | 25.36 | 25.36 | 3,284,400 |
| 11 oct 2022 | 24.87 | 26.30 | 23.95 | 25.27 | 25.27 | 4,195,900 |
| 10 oct 2022 | 25.37 | 26.50 | 24.75 | 25.00 | 25.00 | 2,917,600 |
| 07 oct 2022 | 25.84 | 25.84 | 24.42 | 25.35 | 25.35 | 3,270,600 |
| 06 oct 2022 | 26.29 | 27.00 | 25.80 | 25.99 | 25.99 | 2,418,700 |
| 05 oct 2022 | 26.77 | 26.98 | 25.43 | 26.39 | 26.39 | 2,986,400 |
| 04 oct 2022 | 25.95 | 27.83 | 25.95 | 27.60 | 27.60 | 4,581,900 |
| 03 oct 2022 | 25.14 | 25.63 | 24.21 | 25.38 | 25.38 | 2,653,900 |
| 30 sept 2022 | 25.03 | 25.82 | 24.44 | 25.13 | 25.13 | 3,148,300 |
| 29 sept 2022 | 27.08 | 27.69 | 24.69 | 25.46 | 25.46 | 4,118,200 |
| 28 sept 2022 | 25.89 | 27.50 | 25.62 | 27.31 | 27.31 | 2,630,100 |
| 27 sept 2022 | 25.47 | 26.39 | 25.13 | 26.13 | 26.13 | 4,487,200 |
| 26 sept 2022 | 24.66 | 25.87 | 24.12 | 24.48 | 24.48 | 3,440,300 |
| 23 sept 2022 | 24.15 | 25.15 | 24.06 | 25.04 | 25.04 | 3,622,400 |
| 22 sept 2022 | 27.17 | 27.27 | 24.38 | 24.70 | 24.70 | 4,346,500 |
| 21 sept 2022 | 27.45 | 28.99 | 26.77 | 26.86 | 26.86 | 3,859,200 |
| 20 sept 2022 | 29.28 | 29.33 | 27.18 | 27.54 | 27.54 | 3,145,900 |
| 19 sept 2022 | 28.34 | 29.65 | 28.15 | 28.96 | 28.96 | 3,404,000 |
| 16 sept 2022 | 28.33 | 28.80 | 27.78 | 28.64 | 28.64 | 4,656,000 |
| 15 sept 2022 | 27.86 | 29.07 | 27.86 | 28.61 | 28.61 | 3,329,500 |
| 14 sept 2022 | 27.56 | 28.45 | 26.65 | 28.13 | 28.13 | 3,605,800 |
| 13 sept 2022 | 27.40 | 28.61 | 27.32 | 27.85 | 27.85 | 3,657,200 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
