GameStop Corporation Class A (GME)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/04/2025 |
4.439.687 |
-2,45%
|
26,99
|
26,8846
|
28,25
|
27,12
|
| 22/04/2025 |
6.570.932 |
3,81%
|
26,67
|
25,79
|
28,01
|
27,80
|
| 21/04/2025 |
4.334.719 |
-0,34%
|
26,55
|
25,79
|
27,0399
|
26,77
|
| 17/04/2025 |
4.181.587 |
2,28%
|
26,44
|
25,7201
|
27,1854
|
26,78
|
| 16/04/2025 |
3.385.530 |
-1,69%
|
26,92
|
25,7201
|
27,79
|
26,25
|
| 15/04/2025 |
3.853.640 |
-1,04%
|
26,92
|
26,625
|
27,2517
|
26,70
|
| 14/04/2025 |
6.000.830 |
1,97%
|
25,50
|
25,72
|
27,18
|
26,98
|
| 11/04/2025 |
6.155.139 |
5,55%
|
25,56
|
25,25
|
26,4352
|
26,40
|
| 10/04/2025 |
6.374.525 |
-1,50%
|
24,92
|
24,42
|
26,19
|
25,02
|
| 09/04/2025 |
8.892.880 |
8,47%
|
23,03
|
23,03
|
25,459
|
25,40
|
| 08/04/2025 |
6.728.948 |
-3,87%
|
24,80
|
22,9924
|
24,9318
|
23,39
|
| 07/04/2025 |
9.280.388 |
3,41%
|
22,64
|
22,41
|
25,02
|
24,29
|
| 04/04/2025 |
12.436.651 |
11,19%
|
21,55
|
20,78
|
23,83
|
23,49
|
| 03/04/2025 |
5.982.764 |
-7,01%
|
21,55
|
21,08
|
21,78
|
21,10
|
| 02/04/2025 |
7.143.651 |
0,09%
|
22,465
|
22,26
|
23,02
|
22,69
|
| 01/04/2025 |
9.133.589 |
1,30%
|
22,755
|
21,95
|
23,245
|
22,61
|
| 31/03/2025 |
8.920.387 |
2,53%
|
21,40
|
20,7301
|
22,63
|
22,32
|
| 28/03/2025 |
33.888.984 |
-1,14%
|
21,94
|
21,71
|
22,79
|
21,73
|
| 27/03/2025 |
58.002.327 |
-22,13%
|
25,82
|
21,16
|
26,23
|
22,09
|
| 26/03/2025 |
27.607.435 |
11,61%
|
28,90
|
27,33
|
29,80
|
28,36
|
| 25/03/2025 |
2.657.224 |
-0,82%
|
25,70
|
24,9901
|
25,77
|
25,40
|
| 24/03/2025 |
2.638.177 |
3,43%
|
25,50
|
25,15
|
25,83
|
25,61
|
| 21/03/2025 |
2.576.080 |
5,27%
|
23,71
|
23,71
|
24,81
|
24,75
|
| 20/03/2025 |
993.759 |
-0,84%
|
23,64
|
23,51
|
24,1119
|
23,51
|
| 19/03/2025 |
1.417.044 |
1,67%
|
23,39
|
23,26
|
23,99
|
23,71
|
| 18/03/2025 |
1.094.303 |
-0,79%
|
23,34
|
23,1407
|
23,62
|
23,30
|
| 17/03/2025 |
1.480.013 |
2,13%
|
22,29
|
22,97
|
23,73
|
23,50
|
| 14/03/2025 |
2.051.198 |
5,01%
|
22,035
|
22,30
|
23,15
|
23,05
|
| 13/03/2025 |
2.185.426 |
-0,18%
|
22,035
|
21,56
|
22,25
|
21,95
|
| 12/03/2025 |
1.849.308 |
-2,61%
|
22,945
|
21,89
|
23,2299
|
21,99
|
| 11/03/2025 |
2.164.434 |
0,85%
|
23,47
|
22,0825
|
22,9707
|
22,61
|
| 10/03/2025 |
2.905.709 |
-6,35%
|
23,47
|
22,26
|
23,5799
|
22,42
|
| 07/03/2025 |
1.745.349 |
-0,74%
|
24,72
|
23,52
|
24,35
|
24,00
|
| 06/03/2025 |
1.955.930 |
-3,47%
|
24,72
|
22,51
|
25,0068
|
24,20
|
| 05/03/2025 |
1.469.725 |
3,21%
|
24,37
|
24,11
|
25,15
|
25,07
|
| 04/03/2025 |
2.395.784 |
-0,41%
|
23,80
|
23,44
|
24,85
|
24,30
|
| 03/03/2025 |
2.172.777 |
-2,56%
|
24,33
|
24,19
|
25,48
|
24,40
|
| 28/02/2025 |
1.759.700 |
2,33%
|
24,38
|
24,2005
|
25,095
|
25,04
|
| 27/02/2025 |
2.655.061 |
-0,45%
|
24,54
|
24,1488
|
25,37
|
24,48
|
| 26/02/2025 |
1.768.839 |
0,78%
|
24,93
|
24,45
|
25,2099
|
24,61
|
| 25/02/2025 |
3.857.401 |
-2,32%
|
26,34
|
23,83
|
25,29
|
24,42
|
| 24/02/2025 |
2.115.069 |
-5,30%
|
27,25
|
24,95
|
26,19
|
25,00
|
| 21/02/2025 |
3.278.442 |
-2,29%
|
25,80
|
26,1553
|
27,58
|
26,40
|
| 20/02/2025 |
4.609.059 |
3,35%
|
26,80
|
25,76
|
27,45
|
27,04
|
| 19/02/2025 |
2.181.929 |
-3,67%
|
27,03
|
25,92
|
26,96
|
26,00
|
| 18/02/2025 |
2.912.207 |
-0,11%
|
28,90
|
26,6608
|
27,5899
|
26,97
|
| 17/02/2025 |
12.142.612 |
0,00%
|
28,90
|
26,90
|
28,97
|
27,00
|
| 14/02/2025 |
6.822.267 |
2,73%
|
25,75
|
26,90
|
28,97
|
27,00
|
| 13/02/2025 |
1.821.043 |
1,35%
|
26,12
|
25,60
|
26,40
|
26,34
|
| 12/02/2025 |
2.249.637 |
-2,15%
|
26,88
|
25,60
|
26,40
|
25,99
|
| 11/02/2025 |
3.999.762 |
-2,07%
|
26,88
|
26,4701
|
27,76
|
26,56
|
| 10/02/2025 |
5.202.444 |
9,66%
|
25,55
|
25,30
|
27,27
|
27,12
|
| 07/02/2025 |
1.795.800 |
-0,28%
|
24,93
|
24,6063
|
25,02
|
24,73
|
| 06/02/2025 |
2.407.284 |
-0,52%
|
25,70
|
24,53
|
25,39
|
24,80
|
| 05/02/2025 |
2.495.279 |
-3,55%
|
25,85
|
24,8217
|
25,809
|
24,93
|
| 04/02/2025 |
1.872.052 |
0,04%
|
25,57
|
25,80
|
26,235
|
25,90
|
| 03/02/2025 |
2.765.609 |
-4,09%
|
27,79
|
25,50
|
26,54
|
25,89
|
| 31/01/2025 |
2.139.598 |
-3,61%
|
27,86
|
26,90
|
28,18
|
26,90
|
| 30/01/2025 |
1.682.475 |
1,82%
|
27,89
|
27,7125
|
28,20
|
27,99
|
| 29/01/2025 |
1.622.774 |
0,18%
|
27,10
|
27,06
|
28,67
|
27,51
|
| 28/01/2025 |
1.766.889 |
1,41%
|
27,10
|
26,6539
|
27,59
|
27,46
|
| 27/01/2025 |
2.512.812 |
-2,88%
|
27,05
|
26,80
|
27,6796
|
26,97
|
| 24/01/2025 |
2.336.911 |
-1,80%
|
27,88
|
27,6201
|
28,666
|
27,77
|
| 23/01/2025 |
4.542.532 |
2,46%
|
27,36
|
27,68
|
29,26
|
28,33
|
| 22/01/2025 |
2.536.910 |
0,04%
|
27,40
|
27,30
|
28,016
|
27,65
|
| 21/01/2025 |
3.217.880 |
-0,15%
|
27,61
|
26,36
|
27,57
|
27,47
|
| 20/01/2025 |
8.977.526 |
0,00%
|
27,61
|
27,02
|
28,7899
|
27,51
|
| 17/01/2025 |
5.078.749 |
-0,79%
|
27,94
|
27,02
|
28,7899
|
27,49
|
| 16/01/2025 |
2.276.747 |
-0,97%
|
28,90
|
27,41
|
28,12
|
27,72
|
| 15/01/2025 |
3.259.020 |
0,61%
|
31,275
|
27,84
|
29,329
|
27,96
|
| 14/01/2025 |
6.295.102 |
-9,90%
|
31,275
|
27,5601
|
31,6799
|
27,88
|
| 13/01/2025 |
3.089.589 |
-3,59%
|
32,50
|
30,90
|
31,7999
|
31,02
|
| 10/01/2025 |
3.775.568 |
-1,97%
|
32,60
|
31,40
|
32,91
|
32,31
|
| 09/01/2025 |
3.650.321 |
-1,53%
|
32,97
|
32,43
|
33,37
|
32,96
|
| 08/01/2025 |
3.534.362 |
-1,11%
|
32,80
|
32,43
|
33,3199
|
32,8599
|
| 07/01/2025 |
7.395.908 |
1,19%
|
31,70
|
31,7101
|
34,40
|
33,37
|
| 06/01/2025 |
6.260.447 |
3,57%
|
30,80
|
30,76
|
33,49
|
32,82
|
| 03/01/2025 |
3.907.641 |
3,13%
|
31,80
|
30,5659
|
32,14
|
31,65
|
| 02/01/2025 |
4.167.653 |
-1,89%
|
31,80
|
30,3701
|
32,05
|
30,66
|
| 30/12/2024 |
5.421.189 |
-0,59%
|
32,39
|
31,32
|
32,88
|
31,34
|
| 27/12/2024 |
5.385.487 |
-2,39%
|
32,40
|
30,74
|
33,05
|
32,20
|
| 26/12/2024 |
11.601.151 |
5,72%
|
31,00
|
31,60
|
34,37
|
32,99
|
| 24/12/2024 |
0 |
0,52%
|
29,82
|
30,58
|
31,594
|
31,14
|
| 23/12/2024 |
4.673.672 |
3,62%
|
29,82
|
29,80
|
31,11
|
30,90
|
| 20/12/2024 |
5.736.359 |
3,16%
|
29,20
|
28,3093
|
30,5161
|
29,82
|
| 19/12/2024 |
5.642.604 |
1,58%
|
29,20
|
28,82
|
30,60
|
29,00
|
| 18/12/2024 |
0 |
-8,80%
|
31,00
|
28,35
|
31,70
|
28,55
|
| 17/12/2024 |
10.632.895 |
6,42%
|
27,70
|
29,67
|
31,8794
|
31,26
|
| 16/12/2024 |
4.313.703 |
5,14%
|
27,70
|
27,27
|
29,59
|
29,44
|
| 13/12/2024 |
3.732.718 |
-2,57%
|
28,90
|
27,922
|
28,86
|
27,99
|
| 12/12/2024 |
4.791.983 |
-0,76%
|
27,66
|
28,58
|
29,6592
|
28,75
|
| 11/12/2024 |
11.306.345 |
7,43%
|
27,66
|
27,51
|
30,16
|
28,97
|
| 10/12/2024 |
5.845.402 |
-3,33%
|
27,88
|
26,85
|
28,37
|
26,93
|
| 09/12/2024 |
6.043.840 |
-3,82%
|
29,12
|
27,75
|
29,86
|
27,93
|
| 06/12/2024 |
7.949.850 |
1,29%
|
26,95
|
28,11
|
29,35
|
29,06
|
| 05/12/2024 |
22.677.704 |
5,99%
|
26,95
|
26,1501
|
30,87
|
28,63
|
| 04/12/2024 |
3.323.375 |
-1,42%
|
27,07
|
26,638
|
28,07
|
27,03
|
| 03/12/2024 |
2.930.029 |
0,59%
|
28,91
|
26,545
|
27,59
|
27,44
|
| 02/12/2024 |
7.413.156 |
-5,89%
|
29,09
|
26,7499
|
30,01
|
27,27
|
| 29/11/2024 |
5.339.763 |
-5,92%
|
31,17
|
28,67
|
31,55
|
29,05
|
