GameStop Corporation Class A (GME)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/11/2024 |
7.051.832 |
1,91%
|
31,00
|
28,80
|
32,12
|
30,89
|
| 26/11/2024 |
14.001.996 |
2,22%
|
29,3417
|
27,96
|
32,12
|
30,33
|
| 25/11/2024 |
6.363.440 |
5,81%
|
28,0994
|
27,96
|
29,74
|
29,67
|
| 22/11/2024 |
4.112.309 |
0,25%
|
27,80
|
27,18
|
29,17
|
27,90
|
| 21/11/2024 |
5.751.367 |
-2,21%
|
29,18
|
27,18
|
29,80
|
27,82
|
| 20/11/2024 |
13.127.978 |
3,37%
|
27,28
|
25,71
|
29,80
|
28,45
|
| 19/11/2024 |
4.698.612 |
4,27%
|
26,69
|
25,71
|
27,60
|
27,57
|
| 18/11/2024 |
4.800.545 |
-0,34%
|
26,6695
|
25,85
|
27,16
|
26,44
|
| 15/11/2024 |
9.011.563 |
-2,85%
|
27,24
|
26,32
|
28,58
|
26,59
|
| 14/11/2024 |
9.460.718 |
3,40%
|
26,84
|
26,26
|
28,37
|
27,37
|
| 13/11/2024 |
10.582.428 |
-1,56%
|
26,06
|
24,95
|
28,22
|
26,46
|
| 12/11/2024 |
10.193.521 |
-1,87%
|
26,0802
|
24,6271
|
28,04
|
26,84
|
| 11/11/2024 |
14.044.316 |
9,49%
|
25,3995
|
24,6271
|
28,04
|
27,26
|
| 08/11/2024 |
8.584.363 |
6,18%
|
23,42
|
22,81
|
25,38
|
24,88
|
| 07/11/2024 |
2.932.156 |
1,51%
|
23,0799
|
22,81
|
23,82
|
23,45
|
| 06/11/2024 |
3.260.350 |
0,26%
|
23,4694
|
22,32
|
23,82
|
23,10
|
| 05/11/2024 |
3.032.898 |
%
|
22,85
|
22,32
|
23,20
|
23,00
|
| 04/11/2024 |
2.282.287 |
%
|
22,85
|
21,8823
|
22,6499
|
22,34
|
| 01/11/2024 |
2.571.586 |
%
|
22,85
|
22,08
|
23,05
|
22,42
|
| 31/10/2024 |
3.205.135 |
%
|
22,85
|
22,05
|
23,0257
|
22,19
|
| 30/10/2024 |
6.535.710 |
%
|
23,405
|
22,75
|
24,54
|
23,25
|
| 29/10/2024 |
4.681.119 |
%
|
22,79
|
22,091
|
23,20
|
22,68
|
| 28/10/2024 |
7.368.172 |
%
|
20,66
|
20,75
|
22,75
|
22,72
|
| 25/10/2024 |
3.371.566 |
%
|
20,66
|
20,54
|
21,4299
|
20,62
|
| 24/10/2024 |
1.398.124 |
%
|
20,64
|
20,48
|
20,84
|
20,65
|
| 23/10/2024 |
1.613.572 |
%
|
20,66
|
20,35
|
20,9799
|
20,5207
|
| 22/10/2024 |
1.855.385 |
%
|
20,66
|
20,43
|
20,93
|
20,904
|
| 21/10/2024 |
2.035.712 |
%
|
21,19
|
20,66
|
21,19
|
20,71
|
| 18/10/2024 |
2.860.764 |
%
|
21,57
|
20,98
|
21,605
|
21,22
|
| 17/10/2024 |
1.744.261 |
%
|
21,57
|
21,23
|
21,66
|
21,40
|
| 16/10/2024 |
2.463.237 |
%
|
21,20
|
21,03
|
21,745
|
21,65
|
| 15/10/2024 |
2.737.212 |
%
|
21,45
|
20,975
|
21,68
|
21,26
|
| 14/10/2024 |
3.960.567 |
%
|
20,75
|
20,46
|
21,6682
|
21,3302
|
| 11/10/2024 |
1.981.300 |
%
|
20,75
|
20,67
|
21,2173
|
20,8198
|
| 10/10/2024 |
2.279.676 |
%
|
20,41
|
20,38
|
21,045
|
20,8056
|
| 09/10/2024 |
2.018.836 |
%
|
20,45
|
20,30
|
20,74
|
20,48
|
| 08/10/2024 |
2.701.605 |
%
|
20,915
|
20,5258
|
21,27
|
20,6997
|
| 07/10/2024 |
3.065.252 |
%
|
21,37
|
20,42
|
21,53
|
21,01
|
| 04/10/2024 |
2.524.181 |
%
|
21,35
|
21,2873
|
21,97
|
21,40
|
| 03/10/2024 |
2.304.756 |
%
|
21,35
|
21,12
|
21,785
|
21,21
|
| 02/10/2024 |
3.195.368 |
%
|
23,00
|
21,415
|
22,30
|
21,49
|
| 01/10/2024 |
3.762.251 |
%
|
23,00
|
21,81
|
23,0801
|
21,97
|
| 30/09/2024 |
5.692.022 |
%
|
22,36
|
22,17
|
23,64
|
22,93
|
| 27/09/2024 |
3.676.751 |
%
|
22,36
|
21,97
|
23,10
|
22,4609
|
| 26/09/2024 |
3.093.785 |
%
|
22,60
|
21,8721
|
22,63
|
22,29
|
| 25/09/2024 |
3.151.509 |
%
|
22,60
|
22,065
|
22,83
|
22,18
|
| 24/09/2024 |
5.776.893 |
%
|
22,60
|
21,54
|
22,72
|
22,5999
|
| 23/09/2024 |
6.520.920 |
%
|
21,56
|
21,245
|
22,553
|
22,30
|
| 20/09/2024 |
23.783.619 |
%
|
19,61
|
19,482
|
22,025
|
21,85
|
| 19/09/2024 |
3.944.728 |
%
|
19,89
|
19,47
|
20,02
|
19,52
|
| 18/09/2024 |
5.074.288 |
%
|
20,15
|
19,42
|
20,2553
|
19,65
|
| 17/09/2024 |
3.073.857 |
%
|
20,30
|
19,92
|
20,55
|
20,17
|
| 16/09/2024 |
3.243.164 |
%
|
20,455
|
19,9159
|
20,5105
|
20,09
|
| 13/09/2024 |
4.448.834 |
%
|
20,81
|
20,34
|
20,915
|
20,62
|
| 12/09/2024 |
5.554.763 |
%
|
20,81
|
19,995
|
20,705
|
20,40
|
| 11/09/2024 |
15.556.616 |
%
|
20,81
|
19,32
|
21,09
|
20,59
|
| 10/09/2024 |
7.036.240 |
%
|
24,80
|
23,132
|
24,80
|
23,39
|
| 09/09/2024 |
7.294.247 |
%
|
23,23
|
23,16
|
25,015
|
24,25
|
| 06/09/2024 |
13.938.644 |
%
|
22,38
|
20,45
|
24,48
|
23,92
|
| 05/09/2024 |
2.540.856 |
%
|
22,90
|
21,66
|
22,68
|
22,37
|
| 04/09/2024 |
3.581.600 |
%
|
22,90
|
22,11
|
23,71
|
22,12
|
| 03/09/2024 |
6.100.673 |
%
|
24,10
|
22,82
|
24,6888
|
23,14
|
| 30/08/2024 |
6.829.915 |
%
|
20,50
|
21,73
|
23,48
|
23,40
|
| 29/08/2024 |
5.770.606 |
%
|
20,50
|
20,47
|
22,45
|
21,51
|
| 28/08/2024 |
2.434.944 |
%
|
20,77
|
19,88
|
21,07
|
19,96
|
| 27/08/2024 |
2.042.965 |
%
|
22,25
|
20,66
|
21,29
|
20,7392
|
| 26/08/2024 |
2.187.851 |
%
|
22,25
|
21,31
|
22,39
|
21,34
|
| 23/08/2024 |
1.679.313 |
%
|
22,49
|
22,195
|
22,62
|
22,24
|
| 22/08/2024 |
1.714.472 |
%
|
22,49
|
22,11
|
22,76
|
22,10
|
| 21/08/2024 |
1.518.366 |
%
|
22,19
|
22,19
|
22,65
|
22,5386
|
| 20/08/2024 |
1.835.097 |
%
|
22,40
|
21,96
|
22,66
|
22,27
|
| 19/08/2024 |
2.364.659 |
%
|
22,35
|
22,38
|
23,10
|
22,65
|
| 16/08/2024 |
1.868.505 |
%
|
22,25
|
22,2376
|
22,69
|
22,40
|
| 15/08/2024 |
2.587.363 |
%
|
22,25
|
21,97
|
22,83
|
22,4999
|
| 14/08/2024 |
1.677.118 |
%
|
22,40
|
21,81
|
22,724
|
21,96
|
| 13/08/2024 |
1.937.644 |
%
|
22,00
|
21,86
|
22,3799
|
22,27
|
| 12/08/2024 |
2.110.874 |
%
|
22,00
|
21,45
|
23,24
|
21,89
|
| 09/08/2024 |
2.459.000 |
%
|
21,50
|
21,46
|
22,23
|
21,9209
|
| 08/08/2024 |
2.719.610 |
%
|
21,05
|
20,82
|
21,88
|
21,75
|
| 07/08/2024 |
3.015.095 |
%
|
18,99
|
20,41
|
21,4488
|
20,81
|
| 06/08/2024 |
3.666.548 |
%
|
18,99
|
20,26
|
21,58
|
21,50
|
| 05/08/2024 |
6.203.320 |
%
|
18,99
|
18,775
|
20,80
|
20,57
|
| 02/08/2024 |
4.903.345 |
%
|
22,86
|
20,43
|
21,61
|
21,0499
|
| 01/08/2024 |
5.013.257 |
%
|
22,86
|
21,56
|
23,089
|
21,72
|
| 31/07/2024 |
4.053.154 |
%
|
22,86
|
22,61
|
23,45
|
22,74
|
| 30/07/2024 |
4.766.181 |
%
|
24,24
|
22,34
|
23,88
|
22,35
|
| 29/07/2024 |
4.007.846 |
%
|
24,24
|
21,98
|
24,3799
|
23,6489
|
| 26/07/2024 |
3.583.399 |
%
|
25,195
|
23,46
|
24,77
|
24,13
|
| 25/07/2024 |
4.436.964 |
%
|
25,195
|
22,81
|
24,5899
|
23,93
|
| 24/07/2024 |
5.126.001 |
%
|
25,195
|
23,932
|
25,4304
|
24,02
|
| 23/07/2024 |
4.404.639 |
%
|
25,195
|
24,89
|
25,67
|
25,50
|
| 22/07/2024 |
7.653.184 |
%
|
24,83
|
24,38
|
25,98
|
25,22
|
| 19/07/2024 |
6.791.436 |
%
|
25,65
|
24,85
|
26,39
|
25,00
|
| 18/07/2024 |
9.880.133 |
%
|
28,42
|
25,21
|
28,71
|
25,92
|
| 17/07/2024 |
12.768.134 |
%
|
28,42
|
27,24
|
29,79
|
27,9701
|
| 16/07/2024 |
12.738.364 |
%
|
27,75
|
27,3701
|
28,8286
|
28,54
|
| 15/07/2024 |
9.449.007 |
%
|
25,44
|
25,651
|
27,20
|
26,9116
|
| 12/07/2024 |
9.152.988 |
%
|
25,44
|
24,93
|
26,88
|
26,05
|
| 11/07/2024 |
7.124.239 |
%
|
25,44
|
25,02
|
26,23
|
25,57
|
| 10/07/2024 |
12.354.302 |
%
|
24,66
|
24,927
|
26,45
|
24,98
|
