GameStop Corporation Class A (GME)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 20/03/2026 |
2.197.239 |
-2,97%
|
23,18
|
22,38
|
23,21
|
22,57
|
| 19/03/2026 |
2.866.774 |
-0,56%
|
23,03
|
22,72
|
23,345
|
23,23
|
| 18/03/2026 |
1.505.432 |
-0,95%
|
23,61
|
23,29
|
23,6499
|
23,36
|
| 17/03/2026 |
1.632.407 |
1,33%
|
23,38
|
23,282
|
23,80
|
23,59
|
| 16/03/2026 |
3.484.999 |
-0,75%
|
23,82
|
23,26
|
23,84
|
23,28
|
| 13/03/2026 |
3.182.135 |
-3,68%
|
24,42
|
23,50
|
24,74
|
23,53
|
| 12/03/2026 |
2.843.744 |
-0,45%
|
24,30
|
24,11
|
24,64
|
24,43
|
| 11/03/2026 |
3.086.411 |
0,33%
|
24,3524
|
23,96
|
24,68
|
24,46
|
| 10/03/2026 |
3.186.399 |
-1,73%
|
24,75
|
24,325
|
25,00
|
24,37
|
| 09/03/2026 |
3.937.895 |
1,70%
|
24,12
|
23,93
|
24,96
|
24,80
|
| 06/03/2026 |
3.239.030 |
2,05%
|
23,7177
|
23,62
|
24,39
|
24,37
|
| 05/03/2026 |
2.923.885 |
0,04%
|
23,84
|
23,53
|
24,225
|
23,88
|
| 04/03/2026 |
1.777.269 |
0,21%
|
23,89
|
23,768
|
24,15
|
23,87
|
| 03/03/2026 |
2.216.141 |
-1,57%
|
23,73
|
23,45
|
24,165
|
23,82
|
| 02/03/2026 |
2.183.532 |
0,71%
|
23,63
|
23,40
|
24,205
|
24,20
|
| 27/02/2026 |
1.912.377 |
-0,29%
|
23,90
|
23,7043
|
24,22
|
24,03
|
| 26/02/2026 |
2.860.815 |
-0,50%
|
24,20
|
23,725
|
24,53
|
24,10
|
| 25/02/2026 |
2.604.039 |
1,89%
|
23,80
|
23,715
|
24,31
|
24,22
|
| 24/02/2026 |
3.220.372 |
0,55%
|
23,65
|
23,55
|
24,3399
|
23,77
|
| 23/02/2026 |
3.407.374 |
0,90%
|
23,32
|
22,8199
|
23,70
|
23,64
|
| 20/02/2026 |
2.247.729 |
-1,97%
|
23,70
|
23,395
|
23,81
|
23,43
|
| 19/02/2026 |
1.992.948 |
0,13%
|
23,79
|
23,58
|
24,09
|
23,90
|
| 18/02/2026 |
2.869.717 |
2,41%
|
23,343
|
23,085
|
24,035
|
23,87
|
| 17/02/2026 |
2.341.046 |
-1,32%
|
23,50
|
23,235
|
23,8101
|
23,26
|
| 13/02/2026 |
4.082.069 |
0,21%
|
23,65
|
23,44
|
24,09
|
23,57
|
| 12/02/2026 |
4.033.261 |
-2,85%
|
24,25
|
23,36
|
24,365
|
23,52
|
| 11/02/2026 |
2.738.060 |
-2,52%
|
24,92
|
24,04
|
24,94
|
24,21
|
| 10/02/2026 |
3.335.086 |
0,73%
|
24,62
|
24,02
|
25,21
|
24,82
|
| 09/02/2026 |
2.873.733 |
-1,39%
|
24,84
|
24,2387
|
24,97
|
24,64
|
