GameStop Corporation Class A (GME)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
3.358.033 |
-0,69%
|
22,7992
|
22,34
|
22,95
|
22,64
|
| 17/09/2026 |
4.810.103 |
3,50%
|
22,06
|
21,97
|
22,81
|
22,77
|
| 16/09/2026 |
3.158.627 |
2,45%
|
21,53
|
21,392
|
22,055
|
21,98
|
| 15/09/2026 |
2.678.780 |
-1,06%
|
21,60
|
21,135
|
21,64
|
21,44
|
| 14/09/2026 |
4.082.933 |
2,25%
|
20,95
|
20,73
|
21,94
|
21,62
|
| 11/09/2026 |
5.008.262 |
3,73%
|
21,129
|
20,84
|
21,35
|
21,15
|
| 10/09/2026 |
5.282.494 |
2,51%
|
19,8332
|
19,6001
|
20,52
|
20,39
|
| 09/09/2026 |
8.429.449 |
5,29%
|
18,98
|
18,97
|
20,24
|
19,89
|
| 08/09/2026 |
5.073.069 |
-1,44%
|
19,4159
|
18,72
|
19,50
|
18,89
|
| 04/09/2026 |
3.452.133 |
-0,18%
|
19,42
|
19,04
|
19,50
|
19,16
|
| 03/09/2026 |
4.135.257 |
1,37%
|
18,99
|
18,98
|
19,39
|
19,23
|
| 02/09/2026 |
2.210.791 |
0,83%
|
18,88
|
18,7533
|
19,0405
|
18,97
|
| 01/09/2026 |
4.163.385 |
2,04%
|
18,38
|
18,20
|
18,88
|
18,81
|
| 31/08/2026 |
5.692.315 |
2,91%
|
18,46
|
18,21
|
18,92
|
18,38
|
| 28/08/2026 |
2.405.432 |
-2,06%
|
18,3505
|
17,865
|
18,39
|
17,87
|
| 27/08/2026 |
4.240.492 |
1,56%
|
18,01
|
17,795
|
18,33
|
18,25
|
| 26/08/2026 |
2.663.114 |
-0,80%
|
18,08
|
17,85
|
18,10
|
17,97
|
| 25/08/2026 |
3.188.289 |
0,28%
|
18,0448
|
17,86
|
18,10
|
18,09
|
| 24/08/2026 |
2.738.394 |
-0,99%
|
18,3143
|
17,9303
|
18,35
|
18,04
|
| 21/08/2026 |
2.661.287 |
0,92%
|
18,14
|
18,005
|
18,25
|
18,21
|
| 20/08/2026 |
2.648.226 |
0,06%
|
18,0492
|
17,79
|
18,10
|
18,04
|
| 19/08/2026 |
2.505.918 |
0,53%
|
17,99
|
17,925
|
18,23
|
18,03
|
| 18/08/2026 |
3.052.685 |
-2,17%
|
18,266
|
17,935
|
18,3401
|
17,95
|
| 17/08/2026 |
3.540.159 |
-1,39%
|
18,6726
|
18,32
|
18,70
|
18,41
|
| 14/08/2026 |
2.246.377 |
0,49%
|
18,60
|
18,44
|
18,79
|
18,66
|
| 13/08/2026 |
3.022.648 |
0,16%
|
18,5077
|
18,325
|
18,7322
|
18,57
|
| 12/08/2026 |
2.682.361 |
-1,51%
|
18,89
|
18,43
|
18,89
|
18,54
|
| 11/08/2026 |
3.184.104 |
0,19%
|
18,80
|
18,58
|
18,90
|
18,82
|
| 10/08/2026 |
4.401.786 |
-2,04%
|
19,61
|
18,75
|
19,61
|
18,79
|
| 07/08/2026 |
2.640.306 |
-0,55%
|
19,2692
|
19,025
|
19,2984
|
19,16
|
| 06/08/2026 |
3.531.418 |
1,36%
|
19,04
|
18,6312
|
19,40
|
19,23
|
| 05/08/2026 |
4.672.710 |
-0,86%
|
19,26
|
18,94
|
19,345
|
19,01
|
| 04/08/2026 |
6.936.981 |
0,81%
|
19,0789
|
18,695
|
19,30
|
19,21
|
| 03/08/2026 |
27.009.454 |
-12,03%
|
21,7042
|
18,545
|
21,7042
|
19,06
|
| 31/07/2026 |
1.048.316 |
-0,73%
|
21,80
|
21,665
|
21,84
|
21,72
|
| 30/07/2026 |
1.305.456 |
0,25%
|
21,85
|
21,6105
|
21,93
|
21,88
|
| 29/07/2026 |
1.358.049 |
-1,44%
|
22,15
|
21,7775
|
22,19
|
21,84
|
| 28/07/2026 |
1.795.054 |
3,00%
|
21,5345
|
21,53
|
22,26
|
22,16
|
| 27/07/2026 |
2.258.486 |
1,63%
|
21,25
|
21,2116
|
21,56
|
21,52
|
| 24/07/2026 |
1.398.040 |
-0,77%
|
21,3755
|
21,125
|
21,50
|
21,17
|
| 23/07/2026 |
1.801.464 |
-1,23%
|
21,61
|
21,21
|
21,61
|
21,35
|
| 22/07/2026 |
1.781.869 |
-0,87%
|
21,79
|
21,5401
|
21,88
|
21,60
|
| 21/07/2026 |
1.262.661 |
-0,09%
|
21,8322
|
21,575
|
21,90
|
21,79
|
| 20/07/2026 |
2.473.263 |
-0,55%
|
21,92
|
21,665
|
21,99
|
21,76
|
| 17/07/2026 |
1.375.656 |
-0,02%
|
21,7703
|
21,665
|
22,05
|
21,89
|
| 16/07/2026 |
1.603.831 |
-1,51%
|
22,20
|
21,86
|
22,504
|
21,92
|
| 15/07/2026 |
1.358.865 |
-0,76%
|
22,4861
|
22,16
|
22,62
|
22,26
|
| 14/07/2026 |
1.340.993 |
1,91%
|
22,03
|
21,9691
|
22,53
|
22,43
|
| 13/07/2026 |
1.320.136 |
1,61%
|
21,6626
|
21,6626
|
22,35
|
22,03
|
| 10/07/2026 |
926.461 |
-1,23%
|
21,9997
|
21,66
|
22,0456
|
21,68
|
| 09/07/2026 |
1.132.527 |
1,11%
|
21,74
|
21,53
|
21,985
|
21,95
|
| 08/07/2026 |
1.792.541 |
-2,16%
|
22,00
|
21,63
|
22,105
|
21,70
|
| 07/07/2026 |
2.581.291 |
-2,46%
|
22,66
|
21,95
|
22,89
|
22,20
|
| 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
|
