GameStop Corporation Class A (GME)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17/07/2024 |
5.252.315 |
1,33%
|
28,42
|
28,40
|
29,79
|
28,92
|
| 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
|
| 08/07/2024 |
11.815.529 |
1,12%
|
24,12
|
23,85
|
25,14
|
24,45
|
| 05/07/2024 |
1.119.801 |
-0,78%
|
24,20
|
23,85
|
25,07
|
24,18
|
| 04/07/2024 |
11.829.528 |
0,00%
|
24,03
|
23,65
|
24,89
|
24,37
|
| 03/07/2024 |
11.829.528 |
1,63%
|
24,03
|
23,65
|
24,89
|
24,37
|
| 02/07/2024 |
13.703.516 |
2,79%
|
23,24
|
23,10
|
24,3199
|
23,98
|
| 01/07/2024 |
30.688.982 |
-5,51%
|
23,35
|
22,31
|
23,78
|
23,33
|
| 28/06/2024 |
2.302.382 |
-1,59%
|
25,05
|
24,31
|
26,17
|
24,69
|
| 27/06/2024 |
34.866.993 |
3,68%
|
24,10
|
24,06
|
26,69
|
25,09
|
| 26/06/2024 |
17.903.022 |
-2,93%
|
24,60
|
24,04
|
25,38
|
24,20
|
| 25/06/2024 |
27.625.607 |
5,41%
|
23,60
|
22,55
|
24,97
|
24,93
|
| 24/06/2024 |
22.162.932 |
-1,17%
|
23,26
|
23,24
|
24,83
|
23,65
|
| 21/06/2024 |
4.481.983 |
-6,49%
|
25,24
|
23,52
|
25,80
|
23,93
|
| 20/06/2024 |
36.029.250 |
3,60%
|
24,25
|
23,65
|
25,93
|
25,59
|
| 19/06/2024 |
38.079.233 |
0,00%
|
24,58
|
23,61
|
25,97
|
24,70
|
| 18/06/2024 |
38.079.233 |
-13,94%
|
24,58
|
23,61
|
25,97
|
24,70
|
| 17/06/2024 |
52.142.827 |
-11,98%
|
28,55
|
23,79
|
29,18
|
25,2607
|
| 14/06/2024 |
45.952.070 |
-1,44%
|
29,25
|
27,41
|
30,66
|
28,70
|
| 13/06/2024 |
54.517.756 |
13,79%
|
26,55
|
25,56
|
29,58
|
28,97
|
| 12/06/2024 |
82.638.613 |
-15,68%
|
37,38
|
24,83
|
33,70
|
25,71
|
| 11/06/2024 |
76.583.279 |
22,43%
|
37,38
|
21,17
|
30,92
|
30,40
|
| 10/06/2024 |
72.479.679 |
-10,95%
|
37,38
|
23,0603
|
29,34
|
25,1293
|
| 07/06/2024 |
141.335.007 |
-37,53%
|
37,38
|
26,1201
|
48,00
|
29,08
|
| 06/06/2024 |
101.934.379 |
48,87%
|
26,28
|
31,30
|
47,49
|
46,9989
|
| 05/06/2024 |
39.599.004 |
18,68%
|
26,28
|
26,1101
|
31,84
|
31,4509
|
| 04/06/2024 |
27.915.880 |
-5,36%
|
26,28
|
25,19
|
28,01
|
26,50
|
| 03/06/2024 |
87.714.523 |
21,00%
|
40,01
|
26,40
|
40,38
|
27,9982
|
| 31/05/2024 |
12.056.433 |
1,86%
|
22,54
|
21,6802
|
23,72
|
23,03
|
| 30/05/2024 |
14.389.264 |
6,40%
|
23,12
|
19,82
|
22,69
|
22,60
|
| 29/05/2024 |
14.411.703 |
-10,56%
|
23,12
|
21,0501
|
22,93
|
21,27
|
| 28/05/2024 |
62.388.114 |
24,37%
|
23,12
|
21,15
|
26,66
|
23,63
|
| 27/05/2024 |
43.017.089 |
0,00%
|
18,42
|
17,70
|
19,68
|
19,00
|
| 24/05/2024 |
43.017.089 |
-10,04%
|
18,42
|
17,70
|
19,68
|
19,00
|
| 23/05/2024 |
17.448.559 |
-13,31%
|
22,24
|
18,27
|
21,64
|
18,31
|
| 22/05/2024 |
26.372.359 |
-4,61%
|
22,24
|
20,76
|
22,25
|
21,10
|
| 21/05/2024 |
28.725.869 |
-4,97%
|
22,24
|
20,0401
|
22,85
|
21,99
|
| 20/05/2024 |
29.410.352 |
4,55%
|
21,51
|
18,94
|
23,3555
|
23,22
|
| 17/05/2024 |
49.081.441 |
-19,41%
|
21,86
|
19,70
|
22,50
|
22,30
|
| 16/05/2024 |
41.701.788 |
-31,10%
|
33,89
|
27,59
|
35,24
|
27,25
|
| 15/05/2024 |
67.782.491 |
-18,83%
|
40,40
|
31,23
|
42,35
|
39,5716
|
| 14/05/2024 |
96.493.463 |
61,54%
|
64,70
|
36,00
|
64,82
|
49,19
|
| 13/05/2024 |
99.114.282 |
74,11%
|
17,93
|
24,77
|
38,155
|
30,40
|
| 10/05/2024 |
21.784.173 |
-3,55%
|
17,93
|
16,88
|
20,20
|
17,3701
|
| 09/05/2024 |
15.119.717 |
13,82%
|
16,01
|
15,35
|
18,51
|
18,12
|
| 08/05/2024 |
14.931.818 |
-2,64%
|
16,01
|
15,3304
|
17,24
|
15,88
|
| 07/05/2024 |
14.796.169 |
-0,55%
|
15,87
|
14,93
|
17,29
|
16,22
|
| 06/05/2024 |
27.548.838 |
-1,34%
|
14,98
|
13,6202
|
17,40
|
16,2501
|
| 03/05/2024 |
18.735.384 |
29,08%
|
11,20
|
12,38
|
17,45
|
16,47
|
| 02/05/2024 |
4.104.920 |
17,14%
|
11,20
|
10,9607
|
12,8698
|
12,78
|
| 01/05/2024 |
1.083.257 |
-1,62%
|
11,10
|
10,70
|
11,32
|
10,91
|
| 30/04/2024 |
1.082.609 |
-1,78%
|
11,10
|
10,91
|
11,30
|
11,089
|
| 29/04/2024 |
1.805.831 |
-5,21%
|
11,86
|
11,175
|
11,96
|
11,28
|
| 26/04/2024 |
3.737.267 |
6,16%
|
11,15
|
11,00
|
12,185
|
11,90
|
| 25/04/2024 |
2.476.968 |
2,20%
|
10,23
|
10,475
|
11,21
|
11,1702
|
| 24/04/2024 |
2.523.286 |
7,68%
|
10,23
|
10,16
|
10,94
|
10,94
|
| 23/04/2024 |
1.118.337 |
2,50%
|
10,38
|
10,01
|
10,28
|
10,26
|
| 22/04/2024 |
1.370.761 |
-3,65%
|
10,38
|
10,01
|
10,422
|
10,04
|
| 19/04/2024 |
1.193.738 |
1,07%
|
10,20
|
10,20
|
10,49
|
10,42
|
| 18/04/2024 |
1.042.017 |
1,78%
|
10,34
|
10,27
|
10,625
|
10,4837
|
| 17/04/2024 |
920.009 |
-0,68%
|
10,43
|
10,30
|
10,5875
|
10,30
|
| 16/04/2024 |
1.997.228 |
3,08%
|
10,78
|
9,95
|
10,45
|
10,37
|
| 15/04/2024 |
2.455.137 |
-6,13%
|
10,78
|
10,06
|
10,84
|
10,11
|
| 12/04/2024 |
1.375.083 |
-4,34%
|
10,93
|
10,7725
|
11,23
|
10,80
|
| 11/04/2024 |
1.623.588 |
4,06%
|
10,93
|
10,80
|
11,39
|
11,29
|
| 10/04/2024 |
1.512.321 |
-0,45%
|
10,86
|
10,7501
|
11,07
|
10,96
|
| 09/04/2024 |
1.544.423 |
1,66%
|
11,54
|
10,73
|
11,175
|
11,01
|
| 08/04/2024 |
1.592.710 |
-3,11%
|
11,54
|
10,855
|
11,3633
|
10,90
|
| 05/04/2024 |
2.253.971 |
-2,43%
|
11,54
|
10,97
|
11,50
|
11,25
|
| 04/04/2024 |
2.021.238 |
1,14%
|
11,54
|
11,3799
|
11,825
|
11,51
|
| 03/04/2024 |
2.053.171 |
1,06%
|
11,20
|
10,90
|
11,50
|
11,40
|
| 02/04/2024 |
2.757.038 |
-5,92%
|
11,78
|
11,27
|
11,99
|
11,28
|
| 01/04/2024 |
4.198.167 |
-4,23%
|
12,56
|
11,545
|
12,67
|
11,99
|
| 28/03/2024 |
4.256.800 |
-5,01%
|
13,03
|
12,48
|
13,15
|
12,5107
|
| 27/03/2024 |
9.278.076 |
-15,04%
|
13,03
|
12,80
|
13,72
|
13,1688
|
| 26/03/2024 |
6.533.045 |
2,51%
|
15,16
|
14,75
|
15,62
|
15,50
|
| 25/03/2024 |
5.400.088 |
15,42%
|
13,435
|
13,3121
|
15,15
|
15,1203
|
| 22/03/2024 |
1.753.967 |
-3,95%
|
13,72
|
13,01
|
13,9365
|
13,1201
|
| 21/03/2024 |
1.607.615 |
1,04%
|
13,54
|
13,5564
|
14,02
|
13,62
|
| 20/03/2024 |
1.359.162 |
0,52%
|
13,44
|
13,21
|
13,7897
|
13,48
|
| 19/03/2024 |
1.571.692 |
-3,60%
|
14,83
|
13,30
|
13,894
|
13,41
|
| 18/03/2024 |
1.331.190 |
-2,32%
|
14,83
|
13,90
|
14,28
|
13,91
|
| 15/03/2024 |
1.297.610 |
-2,80%
|
14,83
|
14,21
|
14,825
|
14,22
|
| 14/03/2024 |
1.113.725 |
-1,41%
|
14,83
|
14,40
|
15,55
|
14,66
|
| 13/03/2024 |
1.243.081 |
1,28%
|
14,67
|
14,62
|
15,20
|
14,9084
|
| 12/03/2024 |
1.144.687 |
2,01%
|
14,58
|
14,09
|
14,83
|
14,72
|
| 11/03/2024 |
1.028.720 |
-1,70%
|
14,58
|
14,36
|
14,92
|
14,4009
|
| 08/03/2024 |
1.493.218 |
-3,41%
|
15,47
|
14,52
|
15,63
|
14,74
|
| 07/03/2024 |
981.573 |
0,00%
|
15,26
|
15,0514
|
15,51
|
15,26
|
| 06/03/2024 |
1.746.507 |
1,53%
|
14,97
|
14,95
|
15,88
|
15,23
|
| 05/03/2024 |
1.380.119 |
-1,45%
|
14,97
|
14,78
|
15,28
|
15,00
|
| 04/03/2024 |
2.025.426 |
1,87%
|
14,92
|
14,83
|
15,5885
|
15,23
|
| 01/03/2024 |
2.362.359 |
4,77%
|
14,20
|
13,991
|
15,09
|
14,95
|
| 29/02/2024 |
1.112.046 |
-0,28%
|
14,33
|
14,03
|
14,65
|
14,20
|
| 28/02/2024 |
1.261.206 |
0,21%
|
14,00
|
13,915
|
14,4699
|
14,24
|
Por favor leia o