Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GME.US
20.25+0.16(+0.77%)(czas lokalny: 17.09.2024 15:37)GameStop Corp
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.09.2024 | 20.26 | 20.55 | 19.92 | 20.25 | 5 137 959 | 0 |
16.09.2024 | 20.45 | 20.51 | 19.92 | 20.13 | 5 575 836 | 0 |
13.09.2024 | 20.49 | 20.92 | 20.34 | 20.65 | 8 037 100 | 0 |
12.09.2024 | 20.50 | 20.70 | 20.00 | 20.41 | 9 220 883 | 0 |
11.09.2024 | 20.92 | 21.09 | 19.32 | 20.63 | 27 738 080 | 0 |
10.09.2024 | 24.80 | 24.80 | 23.13 | 23.45 | 13 030 354 | 0 |
09.09.2024 | 23.26 | 25.02 | 23.16 | 24.24 | 13 484 375 | 0 |
06.09.2024 | 22.40 | 24.48 | 21.80 | 23.92 | 23 758 400 | 0 |
05.09.2024 | 22.43 | 22.68 | 21.66 | 22.22 | 4 703 934 | 0 |
04.09.2024 | 22.89 | 23.71 | 22.11 | 22.23 | 6 281 138 | 0 |
03.09.2024 | 24.12 | 24.69 | 22.82 | 23.07 | 10 890 620 | 0 |
30.08.2024 | 21.82 | 23.48 | 21.73 | 23.42 | 15 575 100 | 0 |
29.08.2024 | 20.50 | 22.45 | 20.47 | 21.51 | 10 428 400 | 0 |
28.08.2024 | 20.71 | 21.07 | 19.88 | 19.90 | 5 219 500 | 0 |
27.08.2024 | 21.06 | 21.29 | 20.66 | 20.74 | 4 118 800 | 0 |
26.08.2024 | 22.25 | 22.39 | 21.30 | 21.36 | 4 780 500 | 0 |
23.08.2024 | 22.25 | 22.62 | 22.18 | 22.21 | 4 056 700 | 0 |
22.08.2024 | 22.50 | 22.76 | 22.09 | 22.12 | 3 382 500 | 0 |
21.08.2024 | 22.17 | 22.65 | 22.16 | 22.55 | 3 163 200 | 0 |
20.08.2024 | 22.50 | 22.52 | 21.96 | 22.28 | 3 570 300 | 0 |
19.08.2024 | 22.35 | 23.10 | 22.32 | 22.66 | 4 543 500 | 0 |
16.08.2024 | 22.37 | 22.69 | 22.24 | 22.40 | 3 641 800 | 0 |
15.08.2024 | 22.25 | 22.84 | 21.97 | 22.53 | 5 361 400 | 0 |
14.08.2024 | 22.34 | 22.73 | 21.79 | 21.99 | 3 489 400 | 0 |
13.08.2024 | 21.96 | 22.38 | 21.86 | 22.27 | 3 913 700 | 0 |
12.08.2024 | 21.98 | 22.27 | 21.45 | 21.88 | 4 449 100 | 0 |
09.08.2024 | 21.51 | 22.17 | 21.46 | 21.93 | 4 828 900 | 0 |
08.08.2024 | 21.01 | 21.88 | 20.81 | 21.75 | 5 439 700 | 0 |
07.08.2024 | 21.15 | 21.46 | 20.38 | 20.83 | 6 101 100 | 0 |
06.08.2024 | 21.02 | 21.58 | 20.26 | 21.28 | 6 505 300 | 0 |
05.08.2024 | 18.83 | 20.80 | 18.73 | 20.65 | 12 205 900 | 0 |
02.08.2024 | 20.95 | 21.61 | 20.43 | 21.07 | 9 030 000 | 0 |
01.08.2024 | 22.92 | 23.09 | 21.56 | 21.71 | 9 334 400 | 0 |
31.07.2024 | 22.86 | 23.45 | 22.61 | 22.67 | 8 005 800 | 0 |
30.07.2024 | 23.60 | 23.89 | 22.34 | 22.40 | 9 272 400 | 0 |
29.07.2024 | 24.23 | 24.38 | 23.54 | 23.60 | 7 250 200 | 0 |
26.07.2024 | 24.28 | 24.77 | 24.11 | 24.13 | 6 833 900 | 0 |
25.07.2024 | 23.59 | 24.59 | 23.36 | 23.95 | 8 567 700 | 0 |
24.07.2024 | 25.15 | 25.45 | 23.93 | 24.01 | 9 549 200 | 0 |
23.07.2024 | 25.22 | 25.68 | 24.89 | 25.50 | 7 921 700 | 0 |
22.07.2024 | 24.84 | 25.98 | 24.38 | 25.22 | 14 090 400 | 0 |
19.07.2024 | 25.55 | 26.39 | 24.85 | 24.97 | 12 763 300 | 0 |
18.07.2024 | 27.98 | 28.38 | 25.61 | 25.88 | 16 969 700 | 0 |
17.07.2024 | 28.40 | 29.79 | 27.24 | 27.98 | 23 775 000 | 0 |
16.07.2024 | 27.75 | 28.83 | 27.37 | 28.54 | 25 594 500 | 0 |
15.07.2024 | 25.98 | 27.20 | 25.65 | 27.00 | 17 136 400 | 0 |
12.07.2024 | 25.76 | 26.89 | 25.42 | 26.05 | 16 238 900 | 0 |
11.07.2024 | 25.44 | 26.02 | 25.02 | 25.57 | 13 032 700 | 0 |
10.07.2024 | 25.00 | 26.45 | 24.90 | 24.97 | 22 325 400 | 0 |
09.07.2024 | 24.60 | 25.18 | 24.00 | 24.60 | 9 419 800 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus