GameStop Corporation Class A (GME)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/10/2026 |
6.093.228 |
-3,46%
|
25,94
|
24,615
|
26,2497
|
25,39
|
| 21/10/2026 |
3.500.940 |
-0,55%
|
26,26
|
25,954
|
26,86
|
26,29
|
| 20/10/2026 |
5.019.036 |
0,13%
|
25,69
|
25,30
|
26,475
|
26,47
|
| 19/10/2026 |
3.809.516 |
-1,60%
|
26,71
|
26,15
|
27,155
|
26,44
|
| 16/10/2026 |
6.295.249 |
-4,26%
|
27,90
|
26,72
|
28,0825
|
26,81
|
| 15/10/2026 |
6.655.436 |
3,32%
|
26,60
|
26,56
|
28,295
|
28,02
|
| 14/10/2026 |
9.030.423 |
-0,17%
|
27,41
|
26,77
|
28,22
|
27,15
|
| 13/10/2026 |
6.864.377 |
-0,04%
|
27,10
|
26,75
|
27,53
|
27,22
|
| 12/10/2026 |
4.902.716 |
2,52%
|
26,30
|
25,77
|
27,25
|
27,23
|
| 09/10/2026 |
9.119.145 |
5,02%
|
25,27
|
24,90
|
26,76
|
26,56
|
| 08/10/2026 |
5.885.155 |
2,64%
|
24,10
|
24,01
|
25,82
|
25,28
|
| 07/10/2026 |
5.721.030 |
-0,73%
|
24,5937
|
24,4128
|
24,74
|
24,58
|
| 06/10/2026 |
4.919.374 |
-1,88%
|
25,25
|
24,47
|
25,25
|
24,76
|
| 05/10/2026 |
6.096.976 |
2,67%
|
24,9521
|
24,77
|
25,775
|
25,24
|
| 02/10/2026 |
8.952.813 |
2,53%
|
24,27
|
23,88
|
24,72
|
24,70
|
| 01/10/2026 |
7.209.513 |
-2,19%
|
24,2686
|
23,985
|
24,675
|
24,11
|
| 30/09/2026 |
7.658.625 |
3,74%
|
24,28
|
24,17
|
24,88
|
24,65
|
| 29/09/2026 |
4.784.092 |
-0,78%
|
24,02
|
23,3101
|
24,1061
|
23,76
|
| 28/09/2026 |
4.556.044 |
2,44%
|
23,14
|
23,14
|
24,18
|
23,96
|
| 25/09/2026 |
7.578.330 |
-6,46%
|
24,75
|
23,055
|
24,97
|
23,39
|
| 24/09/2026 |
5.820.347 |
3,29%
|
24,01
|
23,715
|
25,25
|
25,02
|
| 23/09/2026 |
6.821.738 |
0,71%
|
23,79
|
23,77
|
24,695
|
24,20
|
| 22/09/2026 |
8.209.648 |
6,06%
|
23,48
|
23,2956
|
24,3299
|
24,03
|
| 21/09/2026 |
4.140.214 |
0,55%
|
22,8139
|
22,52
|
23,105
|
22,76
|
| 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
|
