GameStop Corporation Class A (GME)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 25/11/2024 |
7.775.310 |
0,00%
|
27,88
|
27,42
|
28,46
|
27,90
|
| 22/11/2024 |
7.775.310 |
0,29%
|
27,88
|
27,42
|
28,46
|
27,90
|
| 21/11/2024 |
10.587.186 |
-2,21%
|
29,09
|
27,18
|
29,17
|
27,82
|
| 20/11/2024 |
22.089.651 |
3,19%
|
27,26
|
27,26
|
29,80
|
28,45
|
| 19/11/2024 |
8.698.625 |
4,27%
|
25,89
|
25,71
|
27,60
|
27,57
|
| 18/11/2024 |
8.541.606 |
-0,56%
|
26,65
|
25,85
|
27,16
|
26,44
|
| 15/11/2024 |
16.451.823 |
-2,85%
|
28,08
|
26,32
|
28,59
|
26,59
|
| 14/11/2024 |
16.502.034 |
3,44%
|
27,17
|
26,7203
|
28,28
|
27,37
|
| 13/11/2024 |
18.490.280 |
-1,42%
|
26,26
|
26,22
|
28,22
|
26,46
|
| 12/11/2024 |
18.972.745 |
-1,54%
|
26,06
|
24,95
|
27,10
|
26,84
|
| 11/11/2024 |
26.633.024 |
9,57%
|
25,26
|
24,6271
|
28,05
|
27,26
|
| 08/11/2024 |
15.908.649 |
6,10%
|
23,44
|
23,24
|
25,3899
|
24,88
|
| 07/11/2024 |
5.554.436 |
1,52%
|
23,07
|
22,81
|
23,655
|
23,45
|
| 06/11/2024 |
6.648.026 |
0,48%
|
23,31
|
22,90
|
23,82
|
23,10
|
| 05/11/2024 |
5.858.361 |
2,96%
|
22,32
|
22,2734
|
23,20
|
22,99
|
| 04/11/2024 |
4.300.154 |
-0,36%
|
22,20
|
21,8823
|
22,65
|
22,33
|
| 01/11/2024 |
4.744.478 |
1,04%
|
22,40
|
22,08
|
23,05
|
22,41
|
| 31/10/2024 |
5.594.540 |
-4,73%
|
22,83
|
22,05
|
23,0306
|
22,18
|
| 30/10/2024 |
12.383.567 |
2,65%
|
23,40
|
22,75
|
24,54
|
23,28
|
| 29/10/2024 |
10.078.118 |
-0,22%
|
22,70
|
22,09
|
23,20
|
22,68
|
| 28/10/2024 |
13.641.237 |
10,50%
|
20,84
|
20,73
|
22,77
|
22,73
|
| 25/10/2024 |
5.989.028 |
-0,29%
|
20,65
|
20,54
|
21,4299
|
20,57
|
| 24/10/2024 |
2.682.336 |
0,44%
|
20,63
|
20,48
|
20,84
|
20,63
|
| 23/10/2024 |
2.944.961 |
-1,86%
|
20,73
|
20,35
|
20,9799
|
20,54
|
| 22/10/2024 |
3.232.303 |
1,11%
|
20,62
|
20,43
|
20,94
|
20,93
|
| 21/10/2024 |
3.956.456 |
-2,45%
|
21,10
|
20,66
|
21,2166
|
20,70
|
| 18/10/2024 |
5.302.231 |
-0,89%
|
21,41
|
20,98
|
21,605
|
21,22
|
| 17/10/2024 |
3.015.289 |
-1,15%
|
21,50
|
21,23
|
21,66
|
21,41
|
| 16/10/2024 |
4.264.618 |
1,83%
|
21,13
|
21,03
|
21,75
|
21,66
|
| 15/10/2024 |
4.851.908 |
-0,28%
|
21,45
|
20,975
|
21,68
|
21,27
|
| 14/10/2024 |
6.636.553 |
2,40%
|
20,75
|
20,46
|
21,67
|
21,33
|
| 11/10/2024 |
3.931.552 |
-0,38%
|
20,66
|
20,66
|
21,22
|
20,83
|
| 10/10/2024 |
4.180.798 |
2,00%
|
20,47
|
20,375
|
21,045
|
20,91
|
| 09/10/2024 |
3.914.000 |
-1,01%
|
20,50
|
20,30
|
20,74
|
20,50
|
| 08/10/2024 |
4.840.468 |
-0,91%
|
20,90
|
20,5258
|
21,27
|
20,71
|
| 07/10/2024 |
5.988.031 |
-2,34%
|
21,35
|
20,81
|
21,53
|
20,90
|
| 04/10/2024 |
5.316.802 |
0,94%
|
21,48
|
21,2873
|
21,97
|
21,40
|
| 03/10/2024 |
4.665.773 |
-1,35%
|
21,36
|
21,11
|
21,79
|
21,20
|
| 02/10/2024 |
5.673.071 |
-2,19%
|
21,86
|
21,41
|
22,30
|
21,49
|
| 01/10/2024 |
7.189.201 |
-4,19%
|
22,95
|
21,81
|
23,12
|
21,97
|
| 30/09/2024 |
10.181.783 |
2,00%
|
22,30
|
22,17
|
23,64
|
22,93
|
| 27/09/2024 |
7.416.488 |
0,85%
|
22,39
|
21,97
|
23,10
|
22,48
|
| 26/09/2024 |
5.777.488 |
0,50%
|
22,40
|
21,87
|
22,64
|
22,29
|
| 25/09/2024 |
6.139.651 |
-1,99%
|
22,16
|
22,065
|
22,83
|
22,18
|
| 24/09/2024 |
12.121.429 |
1,43%
|
22,61
|
21,54
|
22,72
|
22,63
|
| 23/09/2024 |
13.969.516 |
2,11%
|
21,54
|
21,2301
|
22,56
|
22,31
|
| 20/09/2024 |
24.446.839 |
11,99%
|
19,63
|
19,50
|
22,025
|
21,85
|
| 19/09/2024 |
8.902.553 |
-0,71%
|
19,89
|
19,47
|
20,0296
|
19,51
|
| 18/09/2024 |
10.728.196 |
-2,53%
|
20,05
|
19,42
|
20,26
|
19,65
|
| 17/09/2024 |
6.307.585 |
0,35%
|
20,24
|
19,92
|
20,56
|
20,16
|
| 16/09/2024 |
5.981.249 |
-2,71%
|
20,45
|
19,9159
|
20,52
|
20,09
|
| 13/09/2024 |
984.242 |
1,23%
|
20,49
|
20,35
|
20,91
|
20,65
|
| 12/09/2024 |
9.567.543 |
-1,16%
|
20,47
|
19,991
|
20,71
|
20,40
|
| 11/09/2024 |
3.134.452 |
-11,98%
|
21,00
|
19,32
|
21,04
|
20,64
|
| 10/09/2024 |
19.175.494 |
-3,30%
|
24,77
|
23,132
|
24,80
|
23,45
|
| 09/09/2024 |
14.064.701 |
1,38%
|
23,24
|
23,16
|
25,015
|
24,25
|
| 06/09/2024 |
2.681.952 |
6,83%
|
22,40
|
21,81
|
24,455
|
23,92
|
| 05/09/2024 |
5.101.162 |
1,22%
|
22,00
|
21,6568
|
22,68
|
22,39
|
| 04/09/2024 |
6.700.878 |
-4,41%
|
22,85
|
22,11
|
23,71
|
22,12
|
| 03/09/2024 |
11.350.531 |
-1,20%
|
24,15
|
22,82
|
24,69
|
23,14
|
| 02/09/2024 |
15.680.722 |
0,00%
|
21,82
|
21,73
|
23,48
|
23,42
|
| 30/08/2024 |
15.680.722 |
8,88%
|
21,82
|
21,73
|
23,48
|
23,42
|
| 29/08/2024 |
10.428.350 |
8,09%
|
20,50
|
20,47
|
22,45
|
21,51
|
| 28/08/2024 |
5.219.461 |
-4,05%
|
20,71
|
19,88
|
21,07
|
19,90
|
| 27/08/2024 |
4.118.764 |
-2,90%
|
21,06
|
20,66
|
21,29
|
20,74
|
| 26/08/2024 |
4.780.548 |
-3,83%
|
22,25
|
21,30
|
22,39
|
21,36
|
| 23/08/2024 |
998.979 |
0,41%
|
22,25
|
22,18
|
22,62
|
22,21
|
| 22/08/2024 |
3.382.471 |
-1,91%
|
22,50
|
22,09
|
22,76
|
22,12
|
| 21/08/2024 |
3.163.206 |
1,21%
|
22,17
|
22,16
|
22,65
|
22,55
|
| 20/08/2024 |
3.570.256 |
-1,68%
|
22,50
|
21,96
|
22,52
|
22,28
|
| 19/08/2024 |
4.543.483 |
1,16%
|
22,35
|
22,324
|
23,10
|
22,66
|
| 16/08/2024 |
425.068 |
-0,58%
|
22,31
|
22,25
|
22,69
|
22,40
|
| 15/08/2024 |
5.361.386 |
2,46%
|
22,25
|
21,97
|
22,84
|
22,53
|
| 14/08/2024 |
3.489.360 |
-1,26%
|
22,34
|
21,79
|
22,73
|
21,99
|
| 13/08/2024 |
3.913.677 |
1,78%
|
21,96
|
21,86
|
22,3799
|
22,27
|
| 12/08/2024 |
4.449.080 |
-0,23%
|
21,98
|
21,45
|
22,27
|
21,88
|
| 09/08/2024 |
508.217 |
0,83%
|
21,51
|
21,50
|
22,16
|
21,93
|
| 08/08/2024 |
5.439.748 |
4,42%
|
21,01
|
20,81
|
21,88
|
21,75
|
| 07/08/2024 |
6.101.059 |
-2,12%
|
21,15
|
20,38
|
21,46
|
20,83
|
| 06/08/2024 |
6.505.327 |
3,05%
|
21,02
|
20,26
|
21,58
|
21,28
|
| 05/08/2024 |
12.205.928 |
-1,99%
|
18,83
|
18,73
|
20,80
|
20,65
|
| 02/08/2024 |
1.221.073 |
-2,95%
|
21,00
|
20,44
|
21,57
|
21,07
|
| 01/08/2024 |
9.334.381 |
-4,24%
|
22,92
|
21,56
|
23,09
|
21,71
|
| 31/07/2024 |
8.005.777 |
1,21%
|
22,86
|
22,61
|
23,45
|
22,67
|
| 30/07/2024 |
9.272.417 |
-5,09%
|
23,60
|
22,34
|
23,89
|
22,40
|
| 29/07/2024 |
7.250.207 |
-2,20%
|
24,23
|
23,54
|
24,38
|
23,60
|
| 26/07/2024 |
742.161 |
0,75%
|
24,28
|
24,12
|
24,77
|
24,13
|
| 25/07/2024 |
8.567.677 |
-0,25%
|
23,59
|
23,36
|
24,5899
|
23,95
|
| 24/07/2024 |
9.549.237 |
-5,84%
|
25,15
|
23,93
|
25,45
|
24,01
|
| 23/07/2024 |
7.921.716 |
1,11%
|
25,22
|
24,89
|
25,68
|
25,50
|
| 22/07/2024 |
14.090.399 |
1,00%
|
24,84
|
24,38
|
25,98
|
25,22
|
| 19/07/2024 |
1.577.660 |
-3,52%
|
25,55
|
24,86
|
26,39
|
24,97
|
| 18/07/2024 |
16.969.661 |
-7,51%
|
27,98
|
25,61
|
28,382
|
25,88
|
| 17/07/2024 |
23.775.045 |
-1,96%
|
28,40
|
27,24
|
29,79
|
27,98
|
| 16/07/2024 |
25.594.530 |
5,70%
|
27,75
|
27,3701
|
28,83
|
28,54
|
| 15/07/2024 |
17.136.420 |
3,65%
|
25,98
|
25,651
|
27,20
|
27,00
|
| 12/07/2024 |
1.631.398 |
1,88%
|
25,76
|
25,43
|
26,89
|
26,05
|
| 11/07/2024 |
13.032.724 |
2,40%
|
25,435
|
25,02
|
26,02
|
25,57
|
| 10/07/2024 |
22.325.378 |
1,50%
|
25,00
|
24,90
|
26,45
|
24,97
|
| 09/07/2024 |
9.523.548 |
0,61%
|
24,60
|
24,00
|
25,1799
|
24,60
|
Por favor leia o