GameStop Corporation Class A (GME)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 24/04/2026 |
3.162.962 |
-0,24%
|
25,18
|
24,73
|
25,29
|
24,95
|
| 23/04/2026 |
4.931.170 |
-2,69%
|
25,82
|
24,735
|
26,0186
|
25,01
|
| 22/04/2026 |
5.383.839 |
4,91%
|
24,69
|
24,62
|
25,735
|
25,66
|
| 21/04/2026 |
3.343.542 |
-1,85%
|
24,95
|
24,445
|
25,3296
|
24,46
|
| 20/04/2026 |
2.914.628 |
1,51%
|
24,3509
|
24,08
|
25,045
|
24,92
|
| 17/04/2026 |
4.509.304 |
-2,39%
|
25,3322
|
24,3713
|
25,34
|
24,55
|
| 16/04/2026 |
6.899.492 |
1,55%
|
24,90
|
24,5447
|
25,49
|
25,18
|
| 15/04/2026 |
6.415.307 |
3,16%
|
24,0722
|
24,01
|
24,85
|
24,79
|
| 14/04/2026 |
5.905.188 |
2,69%
|
23,4399
|
23,40
|
24,30
|
24,03
|
| 13/04/2026 |
3.678.086 |
0,78%
|
23,09
|
22,73
|
23,43
|
23,40
|
| 10/04/2026 |
3.212.283 |
1,53%
|
22,95
|
22,5131
|
23,25
|
23,22
|
| 09/04/2026 |
1.654.144 |
-0,11%
|
22,93
|
22,83
|
23,35
|
22,87
|
| 08/04/2026 |
4.061.554 |
-2,09%
|
23,80
|
22,895
|
23,82
|
22,91
|
| 07/04/2026 |
8.158.208 |
1,52%
|
23,07
|
22,68
|
23,54
|
23,43
|
| 06/04/2026 |
2.262.367 |
-0,90%
|
23,42
|
23,08
|
23,615
|
23,08
|
| 02/04/2026 |
2.134.148 |
2,68%
|
22,5022
|
22,50
|
23,42
|
23,36
|
| 01/04/2026 |
2.211.438 |
-1,22%
|
23,143
|
22,725
|
23,35
|
22,76
|
| 31/03/2026 |
6.151.409 |
3,48%
|
22,37
|
22,3601
|
23,095
|
23,04
|
| 30/03/2026 |
3.879.003 |
0,84%
|
22,26
|
22,06
|
22,60
|
22,27
|
| 27/03/2026 |
2.757.259 |
-1,97%
|
22,53
|
22,03
|
22,79
|
22,10
|
| 26/03/2026 |
3.710.388 |
-2,19%
|
22,90
|
22,45
|
23,22
|
22,56
|
| 25/03/2026 |
4.731.873 |
1,18%
|
22,98
|
22,46
|
23,495
|
23,08
|
| 24/03/2026 |
3.662.957 |
-0,91%
|
22,96
|
22,455
|
23,10
|
22,81
|
| 23/03/2026 |
2.815.459 |
2,06%
|
22,65
|
22,5601
|
23,145
|
23,03
|
| 20/03/2026 |
2.197.239 |
-2,97%
|
23,18
|
22,38
|
23,21
|
22,57
|
| 19/03/2026 |
2.866.774 |
-0,56%
|
23,03
|
22,72
|
23,345
|
23,23
|
| 18/03/2026 |
1.505.432 |
-0,95%
|
23,61
|
23,29
|
23,6499
|
23,36
|
| 17/03/2026 |
1.632.407 |
1,33%
|
23,38
|
23,282
|
23,80
|
23,59
|
| 16/03/2026 |
3.484.999 |
-0,75%
|
23,82
|
23,26
|
23,84
|
23,28
|
| 13/03/2026 |
3.182.135 |
-3,68%
|
24,42
|
23,50
|
24,74
|
23,53
|
| 12/03/2026 |
2.843.744 |
-0,45%
|
24,30
|
24,11
|
24,64
|
24,43
|
| 11/03/2026 |
3.086.411 |
0,33%
|
24,3524
|
23,96
|
24,68
|
24,46
|
| 10/03/2026 |
3.186.399 |
-1,73%
|
24,75
|
24,325
|
25,00
|
24,37
|
| 09/03/2026 |
3.937.895 |
1,70%
|
24,12
|
23,93
|
24,96
|
24,80
|
| 06/03/2026 |
3.239.030 |
2,05%
|
23,7177
|
23,62
|
24,39
|
24,37
|
| 05/03/2026 |
2.923.885 |
0,04%
|
23,84
|
23,53
|
24,225
|
23,88
|
| 04/03/2026 |
1.777.269 |
0,21%
|
23,89
|
23,768
|
24,15
|
23,87
|
| 03/03/2026 |
2.216.141 |
-1,57%
|
23,73
|
23,45
|
24,165
|
23,82
|
| 02/03/2026 |
2.183.532 |
0,71%
|
23,63
|
23,40
|
24,205
|
24,20
|
| 27/02/2026 |
1.912.377 |
-0,29%
|
23,90
|
23,7043
|
24,22
|
24,03
|
| 26/02/2026 |
2.860.815 |
-0,50%
|
24,20
|
23,725
|
24,53
|
24,10
|
| 25/02/2026 |
2.604.039 |
1,89%
|
23,80
|
23,715
|
24,31
|
24,22
|
| 24/02/2026 |
3.220.372 |
0,55%
|
23,65
|
23,55
|
24,3399
|
23,77
|
| 23/02/2026 |
3.407.374 |
0,90%
|
23,32
|
22,8199
|
23,70
|
23,64
|
| 20/02/2026 |
2.247.729 |
-1,97%
|
23,70
|
23,395
|
23,81
|
23,43
|
| 19/02/2026 |
1.992.948 |
0,13%
|
23,79
|
23,58
|
24,09
|
23,90
|
| 18/02/2026 |
2.869.717 |
2,41%
|
23,343
|
23,085
|
24,035
|
23,87
|
| 17/02/2026 |
2.341.046 |
-1,32%
|
23,50
|
23,235
|
23,8101
|
23,26
|
| 13/02/2026 |
4.082.069 |
0,21%
|
23,65
|
23,44
|
24,09
|
23,57
|
| 12/02/2026 |
4.033.261 |
-2,85%
|
24,25
|
23,36
|
24,365
|
23,52
|
| 11/02/2026 |
2.738.060 |
-2,52%
|
24,92
|
24,04
|
24,94
|
24,21
|
| 10/02/2026 |
3.335.086 |
0,73%
|
24,62
|
24,02
|
25,21
|
24,82
|
| 09/02/2026 |
2.873.733 |
-1,39%
|
24,84
|
24,2387
|
24,97
|
24,64
|
| 06/02/2026 |
5.265.532 |
1,18%
|
24,79
|
24,44
|
25,395
|
24,9879
|
| 05/02/2026 |
5.455.754 |
-0,96%
|
24,54
|
24,49
|
25,495
|
24,69
|
| 04/02/2026 |
5.657.225 |
1,96%
|
24,4115
|
24,05
|
25,1599
|
24,98
|
| 03/02/2026 |
8.806.008 |
-5,15%
|
25,1708
|
23,84
|
25,30
|
24,52
|
| 02/02/2026 |
14.235.262 |
8,33%
|
24,3713
|
24,05
|
25,93
|
25,85
|
| 30/01/2026 |
9.519.977 |
4,91%
|
23,10
|
23,10
|
24,01
|
23,88
|
| 29/01/2026 |
4.458.491 |
-3,77%
|
23,6001
|
22,70
|
23,70
|
22,81
|
| 28/01/2026 |
5.102.600 |
-2,35%
|
24,25
|
23,37
|
24,25
|
23,64
|
| 27/01/2026 |
10.599.878 |
1,17%
|
24,10
|
23,24
|
24,50
|
24,21
|
| 26/01/2026 |
22.916.889 |
4,41%
|
23,4251
|
22,9501
|
25,01
|
24,01
|
| 23/01/2026 |
5.217.606 |
-0,78%
|
23,08
|
22,27
|
23,17
|
22,99
|
| 22/01/2026 |
9.027.056 |
6,78%
|
22,4651
|
22,17
|
23,50
|
23,14
|
| 21/01/2026 |
3.695.749 |
2,94%
|
21,56
|
21,36
|
21,92
|
21,69
|
| 20/01/2026 |
2.980.309 |
0,00%
|
20,72
|
20,67
|
21,25
|
21,10
|
| 16/01/2026 |
1.950.586 |
-0,75%
|
21,3346
|
21,06
|
21,46
|
21,10
|
| 15/01/2026 |
3.271.619 |
1,62%
|
20,97
|
20,88
|
21,405
|
21,36
|
| 14/01/2026 |
2.594.658 |
-0,10%
|
20,99
|
20,79
|
21,08
|
21,02
|
| 13/01/2026 |
2.270.988 |
0,24%
|
21,0269
|
20,84
|
21,20
|
21,02
|
| 12/01/2026 |
2.109.600 |
-0,80%
|
21,20
|
20,92
|
21,305
|
20,98
|
| 09/01/2026 |
3.236.055 |
-0,56%
|
21,448
|
21,0512
|
21,729
|
21,23
|
| 08/01/2026 |
2.170.044 |
0,66%
|
21,2215
|
21,0903
|
21,44
|
21,42
|
| 07/01/2026 |
5.904.012 |
3,24%
|
21,5001
|
21,185
|
22,015
|
21,29
|
| 06/01/2026 |
1.900.687 |
-0,29%
|
20,7149
|
20,57
|
20,90
|
20,66
|
| 05/01/2026 |
5.158.803 |
0,87%
|
20,7338
|
20,33
|
20,8299
|
20,72
|
| 02/01/2026 |
2.449.743 |
2,69%
|
20,2784
|
20,16
|
20,865
|
20,62
|
| 31/12/2025 |
3.255.334 |
-2,20%
|
20,5008
|
19,99
|
20,53
|
20,08
|
| 30/12/2025 |
2.663.860 |
-0,15%
|
20,51
|
20,085
|
20,695
|
20,085
|
| 29/12/2025 |
3.418.912 |
-2,66%
|
21,0114
|
20,46
|
21,285
|
20,53
|
| 26/12/2025 |
2.030.005 |
-1,63%
|
21,4532
|
20,96
|
21,50
|
21,09
|
| 24/12/2025 |
1.054.983 |
0,70%
|
21,36
|
21,23
|
21,57
|
21,53
|
| 23/12/2025 |
2.847.081 |
-1,63%
|
21,67
|
21,13
|
21,683
|
21,38
|
| 22/12/2025 |
4.016.731 |
-3,55%
|
22,55
|
21,70
|
22,7799
|
21,74
|
| 19/12/2025 |
1.848.899 |
-0,22%
|
22,6102
|
22,2801
|
22,6315
|
22,51
|
| 18/12/2025 |
2.618.997 |
-2,04%
|
23,11
|
22,5301
|
23,11
|
22,56
|
| 17/12/2025 |
3.092.440 |
3,37%
|
22,2962
|
22,27
|
23,165
|
23,03
|
| 16/12/2025 |
2.302.030 |
0,86%
|
22,08
|
21,81
|
22,34
|
22,28
|
| 15/12/2025 |
4.528.750 |
4,05%
|
21,30
|
21,11
|
22,57
|
22,09
|
| 12/12/2025 |
3.286.253 |
-2,88%
|
21,85
|
21,09
|
21,97
|
21,23
|
| 11/12/2025 |
2.590.370 |
-1,11%
|
21,98
|
21,53
|
22,16
|
21,86
|
| 10/12/2025 |
6.296.973 |
-4,28%
|
21,88
|
21,50
|
22,47
|
22,12
|
| 09/12/2025 |
3.822.315 |
-0,64%
|
23,33
|
23,10
|
23,50
|
23,11
|
| 08/12/2025 |
2.944.156 |
1,52%
|
23,12
|
23,02
|
23,57
|
23,35
|
| 05/12/2025 |
3.466.889 |
0,22%
|
22,94
|
22,53
|
23,07
|
23,00
|
| 04/12/2025 |
5.096.244 |
-0,99%
|
23,27
|
22,645
|
23,47
|
22,95
|
| 03/12/2025 |
3.439.755 |
1,89%
|
22,8481
|
22,715
|
23,28
|
23,21
|
| 02/12/2025 |
3.887.897 |
-0,09%
|
22,88
|
22,48
|
23,365
|
22,81
|
| 01/12/2025 |
3.844.035 |
1,07%
|
22,20
|
22,1371
|
23,065
|
22,79
|
