GameStop Corporation Class A (GME)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 14/08/2026 |
2 246 377 |
0,49%
|
18,60
|
18,44
|
18,79
|
18,66
|
| 13/08/2026 |
3 022 648 |
0,16%
|
18,5077
|
18,325
|
18,7322
|
18,57
|
| 12/08/2026 |
2 682 361 |
-1,51%
|
18,89
|
18,43
|
18,89
|
18,54
|
| 11/08/2026 |
3 184 104 |
0,19%
|
18,80
|
18,58
|
18,90
|
18,82
|
| 10/08/2026 |
4 401 786 |
-2,04%
|
19,61
|
18,75
|
19,61
|
18,79
|
| 07/08/2026 |
2 640 306 |
-0,55%
|
19,2692
|
19,025
|
19,2984
|
19,16
|
| 06/08/2026 |
3 531 418 |
1,36%
|
19,04
|
18,6312
|
19,40
|
19,23
|
| 05/08/2026 |
4 672 710 |
-0,86%
|
19,26
|
18,94
|
19,345
|
19,01
|
| 04/08/2026 |
6 936 981 |
0,81%
|
19,0789
|
18,695
|
19,30
|
19,21
|
| 03/08/2026 |
27 009 454 |
-12,03%
|
21,7042
|
18,545
|
21,7042
|
19,06
|
| 31/07/2026 |
1 048 316 |
-0,73%
|
21,80
|
21,665
|
21,84
|
21,72
|
| 30/07/2026 |
1 305 456 |
0,25%
|
21,85
|
21,6105
|
21,93
|
21,88
|
| 29/07/2026 |
1 358 049 |
-1,44%
|
22,15
|
21,7775
|
22,19
|
21,84
|
| 28/07/2026 |
1 795 054 |
3,00%
|
21,5345
|
21,53
|
22,26
|
22,16
|
| 27/07/2026 |
2 258 486 |
1,63%
|
21,25
|
21,2116
|
21,56
|
21,52
|
| 24/07/2026 |
1 398 040 |
-0,77%
|
21,3755
|
21,125
|
21,50
|
21,17
|
| 23/07/2026 |
1 801 464 |
-1,23%
|
21,61
|
21,21
|
21,61
|
21,35
|
| 22/07/2026 |
1 781 869 |
-0,87%
|
21,79
|
21,5401
|
21,88
|
21,60
|
| 21/07/2026 |
1 262 661 |
-0,09%
|
21,8322
|
21,575
|
21,90
|
21,79
|
| 20/07/2026 |
2 473 263 |
-0,55%
|
21,92
|
21,665
|
21,99
|
21,76
|
| 17/07/2026 |
1 375 656 |
-0,02%
|
21,7703
|
21,665
|
22,05
|
21,89
|
| 16/07/2026 |
1 603 831 |
-1,51%
|
22,20
|
21,86
|
22,504
|
21,92
|
| 15/07/2026 |
1 358 865 |
-0,76%
|
22,4861
|
22,16
|
22,62
|
22,26
|
| 14/07/2026 |
1 340 993 |
1,91%
|
22,03
|
21,9691
|
22,53
|
22,43
|
| 13/07/2026 |
1 320 136 |
1,61%
|
21,6626
|
21,6626
|
22,35
|
22,03
|
| 10/07/2026 |
926 461 |
-1,23%
|
21,9997
|
21,66
|
22,0456
|
21,68
|
| 09/07/2026 |
1 132 527 |
1,11%
|
21,74
|
21,53
|
21,985
|
21,95
|
| 08/07/2026 |
1 792 541 |
-2,16%
|
22,00
|
21,63
|
22,105
|
21,70
|
| 07/07/2026 |
2 581 291 |
-2,46%
|
22,66
|
21,95
|
22,89
|
22,20
|
| 06/07/2026 |
1 769 463 |
-0,35%
|
22,72
|
22,33
|
22,89
|
22,76
|
| 02/07/2026 |
2 301 717 |
0,80%
|
22,70
|
22,60
|
23,1025
|
22,82
|
| 01/07/2026 |
2 183 534 |
2,33%
|
21,99
|
21,91
|
22,74
|
22,64
|
| 30/06/2026 |
2 642 460 |
0,23%
|
21,97
|
21,70
|
22,18
|
22,08
|
| 29/06/2026 |
1 816 689 |
1,22%
|
22,07
|
21,88
|
22,145
|
22,03
|
| 26/06/2026 |
2 098 700 |
3,67%
|
21,10
|
20,96
|
21,84
|
21,76
|
| 25/06/2026 |
2 026 245 |
-2,17%
|
21,392
|
20,93
|
21,44
|
21,01
|
| 24/06/2026 |
1 776 880 |
1,83%
|
21,18
|
21,13
|
21,64
|
21,44
|
| 23/06/2026 |
1 885 875 |
-0,12%
|
21,02
|
20,9309
|
21,49
|
21,08
|
| 18/06/2026 |
2 255 659 |
-0,12%
|
21,52
|
21,14
|
21,66
|
21,14
|
| 17/06/2026 |
2 222 091 |
0,26%
|
21,43
|
21,23
|
21,93
|
21,51
|
| 16/06/2026 |
2 972 309 |
-1,36%
|
21,70
|
21,13
|
21,70
|
21,46
|
| 15/06/2026 |
2 440 432 |
-0,12%
|
21,82
|
21,645
|
22,0311
|
21,74
|
| 12/06/2026 |
2 767 624 |
-1,78%
|
22,0999
|
21,50
|
22,15
|
21,77
|
| 11/06/2026 |
3 775 566 |
-1,09%
|
22,33
|
21,94
|
22,435
|
22,18
|
| 10/06/2026 |
2 145 179 |
0,97%
|
22,12
|
21,895
|
22,65
|
22,42
|
| 09/06/2026 |
3 367 997 |
0,05%
|
22,2761
|
21,92
|
22,455
|
22,28
|
| 08/06/2026 |
2 949 601 |
2,06%
|
21,875
|
21,684
|
22,26
|
22,26
|
| 05/06/2026 |
3 452 119 |
-2,16%
|
22,2403
|
21,33
|
22,3505
|
21,80
|
| 04/06/2026 |
3 537 991 |
0,45%
|
22,1209
|
22,0996
|
23,065
|
22,27
|
| 03/06/2026 |
9 511 848 |
5,99%
|
22,76
|
22,12
|
23,68
|
22,18
|
| 02/06/2026 |
2 055 241 |
-2,13%
|
21,30
|
20,885
|
21,36
|
20,92
|
| 01/06/2026 |
4 028 519 |
1,09%
|
21,12
|
20,89
|
21,56
|
21,36
|
| 29/05/2026 |
2 902 001 |
-2,38%
|
21,72
|
21,14
|
21,72
|
21,18
|
| 28/05/2026 |
1 875 021 |
0,00%
|
21,69
|
21,60
|
21,99
|
21,68
|
| 27/05/2026 |
2 178 896 |
-1,05%
|
21,8784
|
21,49
|
21,88
|
21,68
|
| 26/05/2026 |
3 191 361 |
-0,23%
|
21,93
|
21,85
|
22,18
|
21,91
|
| 22/05/2026 |
2 442 248 |
-2,36%
|
22,44
|
21,795
|
22,574
|
21,96
|
| 21/05/2026 |
1 772 268 |
0,09%
|
22,46
|
22,21
|
22,62
|
22,49
|
| 20/05/2026 |
4 211 533 |
2,04%
|
22,21
|
21,90
|
22,7221
|
22,55
|
| 19/05/2026 |
2 261 950 |
0,89%
|
21,91
|
21,60
|
22,19
|
22,10
|
| 18/05/2026 |
2 814 307 |
0,97%
|
21,62
|
21,4201
|
22,07
|
21,91
|
| 15/05/2026 |
2 291 357 |
-0,14%
|
21,60
|
21,46
|
22,01
|
21,59
|
| 14/05/2026 |
3 087 358 |
-1,64%
|
22,1609
|
21,61
|
22,32
|
21,61
|
| 13/05/2026 |
4 024 483 |
-1,30%
|
22,33
|
21,975
|
22,475
|
22,08
|
| 12/05/2026 |
6 707 417 |
-3,52%
|
22,85
|
22,325
|
23,19
|
22,37
|
| 11/05/2026 |
8 179 683 |
-4,57%
|
24,101
|
23,10
|
24,37
|
23,17
|
| 08/05/2026 |
3 417 573 |
1,25%
|
24,0854
|
23,82
|
24,42
|
24,28
|
| 07/05/2026 |
4 302 035 |
-4,67%
|
25,04
|
23,79
|
25,25
|
23,97
|
| 06/05/2026 |
6 024 261 |
3,86%
|
24,40
|
23,96
|
25,4376
|
25,17
|
| 05/05/2026 |
11 077 151 |
1,68%
|
23,52
|
22,85
|
24,73
|
24,23
|
| 04/05/2026 |
25 286 637 |
-10,10%
|
25,02
|
23,67
|
26,15
|
23,84
|
| 01/05/2026 |
9 864 266 |
6,33%
|
24,9669
|
24,85
|
26,88
|
26,53
|
| 30/04/2026 |
2 404 084 |
1,88%
|
24,45
|
24,2101
|
25,0799
|
24,95
|
| 29/04/2026 |
4 273 882 |
-2,27%
|
25,02
|
24,00
|
25,0695
|
24,52
|
| 28/04/2026 |
2 432 981 |
-1,26%
|
25,35
|
24,80
|
25,42
|
25,09
|
| 27/04/2026 |
554 757 |
1,36%
|
24,976
|
24,9236
|
25,41
|
25,41
|
| 24/04/2026 |
3 162 962 |
-0,24%
|
25,18
|
24,73
|
25,29
|
24,95
|
| 23/04/2026 |
4 931 170 |
-2,69%
|
25,82
|
24,735
|
26,0186
|
25,01
|
| 22/04/2026 |
5 383 839 |
4,91%
|
24,69
|
24,62
|
25,735
|
25,66
|
| 21/04/2026 |
3 343 542 |
-1,85%
|
24,95
|
24,445
|
25,3296
|
24,46
|
| 20/04/2026 |
2 914 628 |
1,51%
|
24,3509
|
24,08
|
25,045
|
24,92
|
| 17/04/2026 |
4 509 304 |
-2,39%
|
25,3322
|
24,3713
|
25,34
|
24,55
|
| 16/04/2026 |
6 899 492 |
1,55%
|
24,90
|
24,5447
|
25,49
|
25,18
|
| 15/04/2026 |
6 415 307 |
3,16%
|
24,0722
|
24,01
|
24,85
|
24,79
|
| 14/04/2026 |
5 905 188 |
2,69%
|
23,4399
|
23,40
|
24,30
|
24,03
|
| 13/04/2026 |
3 678 086 |
0,78%
|
23,09
|
22,73
|
23,43
|
23,40
|
| 10/04/2026 |
3 212 283 |
1,53%
|
22,95
|
22,5131
|
23,25
|
23,22
|
| 09/04/2026 |
1 654 144 |
-0,11%
|
22,93
|
22,83
|
23,35
|
22,87
|
| 08/04/2026 |
4 061 554 |
-2,09%
|
23,80
|
22,895
|
23,82
|
22,91
|
| 07/04/2026 |
8 158 208 |
1,52%
|
23,07
|
22,68
|
23,54
|
23,43
|
| 06/04/2026 |
2 262 367 |
-0,90%
|
23,42
|
23,08
|
23,615
|
23,08
|
| 02/04/2026 |
2 134 148 |
2,68%
|
22,5022
|
22,50
|
23,42
|
23,36
|
| 01/04/2026 |
2 211 438 |
-1,22%
|
23,143
|
22,725
|
23,35
|
22,76
|
| 31/03/2026 |
6 151 409 |
3,48%
|
22,37
|
22,3601
|
23,095
|
23,04
|
| 30/03/2026 |
3 879 003 |
0,84%
|
22,26
|
22,06
|
22,60
|
22,27
|
| 27/03/2026 |
2 757 259 |
-1,97%
|
22,53
|
22,03
|
22,79
|
22,10
|
| 26/03/2026 |
3 710 388 |
-2,19%
|
22,90
|
22,45
|
23,22
|
22,56
|
| 25/03/2026 |
4 731 873 |
1,18%
|
22,98
|
22,46
|
23,495
|
23,08
|
| 24/03/2026 |
3 662 957 |
-0,91%
|
22,96
|
22,455
|
23,10
|
22,81
|
| 23/03/2026 |
2 815 459 |
2,06%
|
22,65
|
22,5601
|
23,145
|
23,03
|
