GameStop Corp. (GME)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2022 | 143.00 | 148.37 | 131.53 | 135.21 | 135.21 | 4,243,700 |
| 23 jun 2022 | 141.64 | 143.99 | 136.73 | 142.02 | 142.02 | 1,670,700 |
| 22 jun 2022 | 138.67 | 144.73 | 136.43 | 138.46 | 138.46 | 1,959,500 |
| 21 jun 2022 | 138.22 | 145.40 | 135.52 | 140.28 | 140.28 | 3,128,100 |
| 17 jun 2022 | 126.86 | 135.86 | 126.32 | 135.14 | 135.14 | 3,080,200 |
| 16 jun 2022 | 124.94 | 129.29 | 120.58 | 125.73 | 125.73 | 2,498,800 |
| 15 jun 2022 | 124.95 | 131.96 | 123.64 | 129.29 | 129.29 | 2,691,100 |
| 14 jun 2022 | 117.57 | 128.00 | 116.10 | 126.17 | 126.17 | 3,184,800 |
| 13 jun 2022 | 120.51 | 124.57 | 114.30 | 118.25 | 118.25 | 3,448,200 |
| 10 jun 2022 | 126.00 | 131.93 | 123.14 | 129.09 | 129.09 | 2,955,000 |
| 09 jun 2022 | 138.79 | 139.90 | 127.34 | 128.98 | 128.98 | 3,278,600 |
| 08 jun 2022 | 141.39 | 153.00 | 135.83 | 138.73 | 138.73 | 6,118,400 |
| 07 jun 2022 | 130.00 | 149.89 | 126.33 | 146.50 | 146.50 | 6,241,900 |
| 06 jun 2022 | 135.30 | 136.10 | 127.05 | 128.10 | 128.10 | 2,383,200 |
| 03 jun 2022 | 130.00 | 138.10 | 124.23 | 133.70 | 133.70 | 4,550,500 |
| 02 jun 2022 | 119.00 | 136.50 | 115.56 | 134.00 | 134.00 | 6,979,700 |
| 01 jun 2022 | 122.82 | 129.59 | 117.01 | 121.40 | 121.40 | 3,747,900 |
| 31 may 2022 | 137.21 | 139.93 | 120.52 | 124.74 | 124.74 | 4,771,100 |
| 27 may 2022 | 141.00 | 143.70 | 127.00 | 137.21 | 137.21 | 7,511,300 |
| 26 may 2022 | 116.00 | 148.46 | 114.70 | 128.46 | 128.46 | 14,473,100 |
| 25 may 2022 | 90.14 | 115.47 | 90.14 | 115.17 | 115.17 | 10,015,000 |
| 24 may 2022 | 94.05 | 94.20 | 86.70 | 89.15 | 89.15 | 2,219,900 |
| 23 may 2022 | 96.57 | 97.28 | 91.50 | 96.13 | 96.13 | 1,748,500 |
| 20 may 2022 | 99.81 | 102.41 | 89.75 | 95.66 | 95.66 | 2,493,000 |
| 19 may 2022 | 91.22 | 101.98 | 90.16 | 99.19 | 99.19 | 3,180,100 |
| 18 may 2022 | 96.38 | 99.84 | 90.17 | 91.48 | 91.48 | 2,890,000 |
| 17 may 2022 | 93.90 | 100.38 | 91.20 | 100.38 | 100.38 | 2,611,200 |
| 16 may 2022 | 98.80 | 99.18 | 90.78 | 91.80 | 91.80 | 2,895,500 |
| 13 may 2022 | 99.00 | 106.78 | 95.04 | 98.39 | 98.39 | 5,982,700 |
| 12 may 2022 | 83.04 | 108.06 | 77.77 | 89.57 | 89.57 | 10,034,900 |
| 11 may 2022 | 93.47 | 95.27 | 80.00 | 81.33 | 81.33 | 4,170,300 |
| 10 may 2022 | 102.98 | 106.06 | 88.00 | 93.50 | 93.50 | 4,150,800 |
| 09 may 2022 | 110.78 | 110.78 | 98.08 | 98.79 | 98.79 | 3,316,200 |
| 06 may 2022 | 117.28 | 120.56 | 110.23 | 114.70 | 114.70 | 1,790,400 |
| 05 may 2022 | 123.94 | 124.68 | 115.12 | 119.13 | 119.13 | 1,753,900 |
| 04 may 2022 | 119.21 | 127.75 | 115.72 | 127.08 | 127.08 | 1,662,800 |
| 03 may 2022 | 118.48 | 124.43 | 114.42 | 120.43 | 120.43 | 1,828,200 |
| 02 may 2022 | 123.65 | 125.39 | 112.70 | 119.57 | 119.57 | 2,543,000 |
| 29 abr 2022 | 127.30 | 130.89 | 123.01 | 125.07 | 125.07 | 1,285,900 |
| 28 abr 2022 | 130.28 | 132.60 | 120.50 | 129.31 | 129.31 | 1,767,500 |
| 27 abr 2022 | 127.27 | 132.68 | 124.58 | 129.84 | 129.84 | 1,305,900 |
| 26 abr 2022 | 135.64 | 136.80 | 126.16 | 127.60 | 127.60 | 1,545,700 |
| 25 abr 2022 | 135.41 | 139.71 | 133.28 | 135.95 | 135.95 | 1,534,800 |
| 22 abr 2022 | 142.55 | 146.30 | 135.55 | 138.22 | 138.22 | 1,569,600 |
| 21 abr 2022 | 150.00 | 153.12 | 139.91 | 141.56 | 141.56 | 1,684,400 |
| 20 abr 2022 | 152.00 | 152.33 | 146.65 | 148.85 | 148.85 | 1,162,000 |
| 19 abr 2022 | 142.85 | 152.98 | 139.86 | 152.47 | 152.47 | 2,354,200 |
| 18 abr 2022 | 150.00 | 151.24 | 137.24 | 141.46 | 141.46 | 2,467,800 |
| 14 abr 2022 | 149.27 | 156.50 | 147.22 | 150.77 | 150.77 | 2,500,600 |
| 13 abr 2022 | 144.10 | 152.13 | 142.02 | 150.70 | 150.70 | 2,008,200 |
| 12 abr 2022 | 146.50 | 152.25 | 141.67 | 144.87 | 144.87 | 1,999,100 |
| 11 abr 2022 | 143.04 | 148.22 | 140.61 | 146.93 | 146.93 | 2,453,000 |
| 08 abr 2022 | 149.09 | 150.71 | 142.03 | 146.19 | 146.19 | 2,592,900 |
| 07 abr 2022 | 154.11 | 156.70 | 141.57 | 150.00 | 150.00 | 3,827,800 |
| 06 abr 2022 | 151.01 | 159.29 | 149.70 | 156.64 | 156.64 | 4,067,000 |
| 05 abr 2022 | 168.00 | 168.43 | 152.00 | 153.59 | 153.59 | 3,956,300 |
| 04 abr 2022 | 166.98 | 173.24 | 156.51 | 170.73 | 170.73 | 4,629,800 |
| 01 abr 2022 | 188.90 | 189.77 | 155.26 | 165.00 | 165.00 | 13,189,600 |
| 31 mar 2022 | 163.10 | 175.75 | 158.51 | 166.58 | 166.58 | 11,242,200 |
| 30 mar 2022 | 175.00 | 183.34 | 165.00 | 166.85 | 166.85 | 9,169,200 |
| 29 mar 2022 | 188.24 | 199.41 | 163.00 | 179.90 | 179.90 | 18,011,500 |
| 28 mar 2022 | 151.98 | 190.84 | 151.54 | 189.59 | 189.59 | 16,316,500 |
| 25 mar 2022 | 140.04 | 158.16 | 138.20 | 151.95 | 151.95 | 13,383,900 |
| 24 mar 2022 | 134.01 | 143.48 | 126.76 | 142.39 | 142.39 | 9,100,200 |
| 23 mar 2022 | 130.00 | 150.93 | 126.55 | 141.00 | 141.00 | 24,599,800 |
| 22 mar 2022 | 95.40 | 125.79 | 94.45 | 123.14 | 123.14 | 15,017,200 |
| 21 mar 2022 | 90.00 | 99.40 | 89.76 | 94.20 | 94.20 | 3,953,100 |
| 18 mar 2022 | 79.74 | 97.45 | 78.90 | 90.79 | 90.79 | 8,922,100 |
| 17 mar 2022 | 85.10 | 89.58 | 83.45 | 87.70 | 87.70 | 3,449,100 |
| 16 mar 2022 | 85.11 | 90.01 | 82.00 | 86.86 | 86.86 | 2,653,900 |
| 15 mar 2022 | 82.10 | 87.56 | 78.68 | 82.64 | 82.64 | 3,528,800 |
| 14 mar 2022 | 93.43 | 94.32 | 77.58 | 78.11 | 78.11 | 4,533,600 |
| 11 mar 2022 | 102.66 | 102.90 | 92.69 | 92.69 | 92.69 | 2,205,500 |
| 10 mar 2022 | 103.92 | 104.06 | 98.25 | 100.56 | 100.56 | 1,395,500 |
| 09 mar 2022 | 106.98 | 108.86 | 103.50 | 105.21 | 105.21 | 1,399,600 |
| 08 mar 2022 | 101.03 | 108.99 | 97.09 | 103.01 | 103.01 | 2,134,000 |
| 07 mar 2022 | 115.00 | 115.00 | 96.10 | 99.35 | 99.35 | 3,147,900 |
| 04 mar 2022 | 118.01 | 120.51 | 110.58 | 111.66 | 111.66 | 1,477,800 |
| 03 mar 2022 | 122.96 | 123.74 | 117.23 | 118.41 | 118.41 | 1,095,600 |
| 02 mar 2022 | 119.50 | 122.67 | 116.37 | 121.97 | 121.97 | 1,310,700 |
| 01 mar 2022 | 122.19 | 125.87 | 118.35 | 119.02 | 119.02 | 1,096,000 |
| 28 feb 2022 | 121.00 | 126.29 | 116.89 | 123.34 | 123.34 | 1,614,500 |
| 25 feb 2022 | 123.57 | 124.97 | 116.49 | 118.58 | 118.58 | 1,710,300 |
| 24 feb 2022 | 105.53 | 125.71 | 104.12 | 124.58 | 124.58 | 2,256,200 |
| 23 feb 2022 | 121.22 | 123.36 | 114.28 | 114.87 | 114.87 | 1,348,300 |
| 22 feb 2022 | 118.20 | 123.33 | 114.19 | 118.06 | 118.06 | 1,539,100 |
| 18 feb 2022 | 124.20 | 125.65 | 118.13 | 121.53 | 121.53 | 1,553,500 |
| 17 feb 2022 | 126.77 | 130.85 | 122.22 | 123.41 | 123.41 | 1,564,100 |
| 16 feb 2022 | 124.43 | 132.85 | 123.92 | 128.33 | 128.33 | 2,001,900 |
| 15 feb 2022 | 120.96 | 127.23 | 119.26 | 126.16 | 126.16 | 1,977,900 |
| 14 feb 2022 | 122.93 | 125.50 | 116.15 | 117.09 | 117.09 | 2,275,700 |
| 11 feb 2022 | 122.48 | 129.87 | 120.77 | 124.25 | 124.25 | 2,824,800 |
| 10 feb 2022 | 117.95 | 131.78 | 116.00 | 122.47 | 122.47 | 3,706,500 |
| 09 feb 2022 | 114.09 | 124.71 | 113.00 | 124.29 | 124.29 | 3,866,900 |
| 08 feb 2022 | 101.76 | 117.67 | 100.55 | 115.60 | 115.60 | 4,959,900 |
| 07 feb 2022 | 102.99 | 105.38 | 98.77 | 102.34 | 102.34 | 1,759,400 |
| 04 feb 2022 | 99.01 | 104.00 | 95.08 | 102.34 | 102.34 | 1,906,800 |
| 03 feb 2022 | 101.50 | 106.94 | 97.71 | 99.23 | 99.23 | 2,677,500 |
| 02 feb 2022 | 110.35 | 111.86 | 98.06 | 100.04 | 100.04 | 3,279,100 |
| 01 feb 2022 | 113.01 | 116.65 | 108.26 | 112.60 | 112.60 | 3,461,900 |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
