GameStop Corporation Class A (GME)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 07/10/2025 |
5.645.570 |
-2,87%
|
25,09
|
24,31
|
25,24
|
24,35
|
| 06/10/2025 |
6.238.766 |
-2,09%
|
25,55
|
24,85
|
25,83
|
25,05
|
| 03/10/2025 |
6.091.018 |
-6,80%
|
26,119
|
25,155
|
26,98
|
25,38
|
| 02/10/2025 |
8.933.048 |
-1,59%
|
27,96
|
26,81
|
28,10
|
27,22
|
| 01/10/2025 |
4.562.742 |
1,25%
|
27,16
|
27,13
|
27,7844
|
27,69
|
| 30/09/2025 |
3.210.334 |
0,13%
|
27,2292
|
26,795
|
27,335
|
27,28
|
| 29/09/2025 |
4.039.763 |
2,92%
|
26,96
|
26,79
|
27,21
|
27,21
|
| 26/09/2025 |
4.308.701 |
4,55%
|
25,50
|
25,44
|
26,80
|
26,42
|
| 25/09/2025 |
4.408.699 |
-3,58%
|
25,90
|
25,27
|
26,34
|
25,27
|
| 24/09/2025 |
3.390.436 |
-2,03%
|
26,79
|
26,22
|
27,05
|
26,25
|
| 23/09/2025 |
4.343.538 |
0,34%
|
26,84
|
26,59
|
27,39
|
26,80
|
| 22/09/2025 |
6.828.153 |
2,70%
|
25,96
|
25,96
|
27,34
|
26,78
|
| 19/09/2025 |
4.119.347 |
0,71%
|
25,89
|
25,7901
|
26,3889
|
26,08
|
| 18/09/2025 |
4.421.160 |
-0,79%
|
26,25
|
25,84
|
26,4165
|
25,88
|
| 17/09/2025 |
4.676.126 |
-0,93%
|
26,37
|
25,5803
|
26,465
|
26,10
|
| 16/09/2025 |
5.621.222 |
3,11%
|
25,65
|
25,61
|
26,42
|
26,34
|
| 15/09/2025 |
5.815.816 |
2,65%
|
24,98
|
24,96
|
25,805
|
25,53
|
| 12/09/2025 |
5.848.668 |
0,35%
|
24,8501
|
24,75
|
25,138
|
24,93
|
| 11/09/2025 |
7.302.340 |
1,79%
|
23,9102
|
23,91
|
24,85
|
24,85
|
| 10/09/2025 |
30.039.328 |
3,50%
|
25,18
|
24,0457
|
25,42
|
24,37
|
| 09/09/2025 |
9.105.249 |
1,64%
|
23,2992
|
22,94
|
23,628
|
23,59
|
| 08/09/2025 |
6.639.944 |
2,76%
|
22,7176
|
22,5619
|
23,47
|
23,22
|
| 05/09/2025 |
6.360.890 |
1,16%
|
22,52
|
22,285
|
22,785
|
22,61
|
| 04/09/2025 |
3.114.849 |
-1,71%
|
22,90
|
22,37
|
22,90
|
22,37
|
| 03/09/2025 |
5.891.623 |
-2,26%
|
23,54
|
22,69
|
23,73
|
22,88
|
| 02/09/2025 |
5.228.787 |
4,46%
|
22,35
|
22,18
|
23,41
|
23,41
|
| 29/08/2025 |
3.109.639 |
-1,67%
|
22,7401
|
22,17
|
22,82
|
22,41
|
| 28/08/2025 |
3.469.771 |
1,33%
|
22,56
|
22,37
|
22,895
|
22,79
|
| 27/08/2025 |
3.968.170 |
1,30%
|
22,44
|
21,03
|
22,59
|
22,50
|
| 26/08/2025 |
3.873.937 |
-1,57%
|
22,69
|
22,27
|
22,80
|
22,30
|
| 25/08/2025 |
2.070.586 |
-0,87%
|
22,81
|
22,5636
|
22,90
|
22,68
|
| 22/08/2025 |
3.347.734 |
1,49%
|
22,6099
|
22,60
|
23,0258
|
22,89
|
| 21/08/2025 |
2.198.851 |
-0,31%
|
22,60
|
22,38
|
22,75
|
22,56
|
| 20/08/2025 |
2.258.609 |
-0,83%
|
22,77
|
22,37
|
22,78
|
22,63
|
| 19/08/2025 |
2.193.673 |
-1,23%
|
23,12
|
22,705
|
23,18
|
22,82
|
| 18/08/2025 |
2.757.539 |
0,74%
|
22,91
|
22,8398
|
23,17
|
23,11
|
| 15/08/2025 |
2.638.189 |
0,22%
|
22,91
|
22,67
|
23,02
|
22,94
|
| 14/08/2025 |
2.292.681 |
-0,57%
|
22,86
|
22,57
|
23,02
|
22,89
|
| 13/08/2025 |
2.846.207 |
0,52%
|
22,9499
|
22,81
|
23,21
|
23,02
|
| 12/08/2025 |
2.639.275 |
2,32%
|
22,55
|
22,47
|
22,945
|
22,93
|
| 11/08/2025 |
2.899.357 |
0,72%
|
22,35
|
22,29
|
22,80
|
22,41
|
| 08/08/2025 |
2.703.188 |
-1,15%
|
22,65
|
22,22
|
22,82
|
22,27
|
| 07/08/2025 |
2.546.058 |
-0,53%
|
22,83
|
22,49
|
23,125
|
22,65
|
| 06/08/2025 |
2.254.222 |
0,00%
|
22,7791
|
22,4201
|
22,86
|
22,81
|
| 05/08/2025 |
2.844.234 |
1,11%
|
22,60
|
22,46
|
23,05
|
22,81
|
| 04/08/2025 |
2.883.086 |
2,29%
|
22,28
|
22,07
|
22,67
|
22,63
|
| 01/08/2025 |
4.527.388 |
-1,56%
|
22,35
|
21,96
|
22,606
|
22,10
|
| 31/07/2025 |
9.223.241 |
0,02%
|
22,45
|
22,30
|
22,92
|
22,45
|
| 30/07/2025 |
3.398.632 |
-0,47%
|
22,6293
|
22,27
|
22,785
|
22,45
|
| 29/07/2025 |
3.306.604 |
-1,87%
|
23,33
|
22,53
|
23,56
|
22,55
|
| 28/07/2025 |
8.914.508 |
-1,50%
|
23,42
|
22,95
|
23,56
|
22,98
|
| 25/07/2025 |
4.853.089 |
-0,85%
|
23,81
|
23,2699
|
23,94
|
23,33
|
| 24/07/2025 |
4.003.205 |
-1,67%
|
24,44
|
23,46
|
24,749
|
23,53
|
| 23/07/2025 |
4.619.456 |
-1,40%
|
24,28
|
23,50
|
24,749
|
23,96
|
| 22/07/2025 |
6.702.691 |
0,12%
|
23,32
|
23,06
|
24,69
|
24,26
|
| 21/07/2025 |
10.723.634 |
3,95%
|
23,33
|
23,06
|
24,43
|
24,20
|
| 18/07/2025 |
4.090.166 |
-0,51%
|
23,46
|
22,89
|
23,72
|
23,28
|
| 17/07/2025 |
4.402.242 |
-1,18%
|
23,32
|
22,89
|
23,845
|
23,40
|
| 16/07/2025 |
4.819.480 |
2,02%
|
23,67
|
23,17
|
23,845
|
23,68
|
| 15/07/2025 |
4.492.616 |
-1,98%
|
23,68
|
23,17
|
23,835
|
23,22
|
| 14/07/2025 |
4.449.425 |
1,59%
|
23,55
|
23,40
|
23,835
|
23,70
|
| 11/07/2025 |
7.270.105 |
1,21%
|
23,02
|
23,01
|
24,05
|
23,33
|
| 10/07/2025 |
3.488.658 |
-0,39%
|
23,19
|
22,53
|
23,60
|
23,10
|
| 09/07/2025 |
9.362.193 |
2,02%
|
22,77
|
22,53
|
23,60
|
23,19
|
| 08/07/2025 |
4.976.936 |
0,75%
|
22,82
|
22,53
|
23,48
|
22,75
|
| 07/07/2025 |
7.490.991 |
-4,07%
|
23,47
|
22,53
|
23,4993
|
22,62
|
| 04/07/2025 |
3.377.243 |
-1,42%
|
23,82
|
23,49
|
24,16
|
23,59
|
| 03/07/2025 |
3.363.704 |
-1,25%
|
23,90
|
23,49
|
24,16
|
23,67
|
| 02/07/2025 |
3.564.657 |
1,10%
|
23,7993
|
23,69
|
24,50
|
23,95
|
| 01/07/2025 |
4.953.128 |
-2,62%
|
24,19
|
23,54
|
24,50
|
23,68
|
| 30/06/2025 |
6.563.273 |
3,39%
|
23,6493
|
23,54
|
24,40
|
24,39
|
| 27/06/2025 |
7.576.489 |
-1,26%
|
23,35
|
23,30
|
24,34
|
23,59
|
| 26/06/2025 |
5.609.295 |
1,40%
|
23,38
|
23,05
|
24,06
|
23,88
|
| 25/06/2025 |
6.830.838 |
1,12%
|
23,03
|
22,85
|
23,69
|
23,55
|
| 24/06/2025 |
7.879.388 |
1,97%
|
23,0401
|
22,45
|
23,33
|
23,29
|
| 23/06/2025 |
8.073.113 |
-2,39%
|
23,03
|
22,45
|
23,33
|
22,82
|
| 20/06/2025 |
10.198.225 |
0,13%
|
23,57
|
22,9297
|
23,95
|
23,46
|
| 18/06/2025 |
8.789.126 |
1,96%
|
23,00
|
22,79
|
23,9499
|
23,44
|
| 17/06/2025 |
18.399.975 |
-1,42%
|
22,77
|
22,41
|
23,78
|
22,99
|
| 16/06/2025 |
18.677.013 |
5,33%
|
22,77
|
22,41
|
23,46
|
23,32
|
| 13/06/2025 |
45.244.453 |
0,23%
|
23,65
|
20,92
|
24,30
|
22,14
|
| 12/06/2025 |
107.848.512 |
-22,38%
|
29,02
|
21,54
|
29,4138
|
22,14
|
| 11/06/2025 |
7.934.997 |
-5,41%
|
30,51
|
28,42
|
30,60
|
28,55
|
| 10/06/2025 |
5.612.571 |
0,00%
|
29,92
|
29,45
|
30,65
|
30,15
|
| 09/06/2025 |
3.581.088 |
2,57%
|
29,97
|
29,45
|
30,4854
|
30,34
|
| 06/06/2025 |
2.840.547 |
0,51%
|
29,80
|
29,23
|
30,608
|
29,58
|
| 05/06/2025 |
3.952.313 |
-1,67%
|
29,90
|
29,23
|
30,97
|
29,45
|
| 04/06/2025 |
4.862.824 |
-0,23%
|
30,85
|
29,34
|
31,0499
|
29,95
|
| 03/06/2025 |
3.779.176 |
-1,63%
|
29,93
|
29,73
|
30,9988
|
30,10
|
| 02/06/2025 |
4.874.567 |
2,89%
|
29,99
|
29,73
|
30,88
|
30,64
|
| 30/05/2025 |
6.077.992 |
0,76%
|
31,17
|
29,10
|
31,3496
|
29,80
|
| 29/05/2025 |
9.742.194 |
-5,26%
|
35,80
|
29,32
|
35,80
|
29,57
|
| 28/05/2025 |
28.149.338 |
-11,31%
|
33,88
|
30,73
|
35,87
|
31,21
|
| 27/05/2025 |
19.625.297 |
6,21%
|
33,72
|
33,63
|
35,74
|
35,01
|
| 23/05/2025 |
17.203.859 |
7,06%
|
28,52
|
28,49
|
33,21
|
33,03
|
| 22/05/2025 |
11.524.674 |
10,09%
|
28,41
|
28,0201
|
31,00
|
30,86
|
| 21/05/2025 |
4.930.581 |
-1,61%
|
27,89
|
27,86
|
29,19
|
28,05
|
| 20/05/2025 |
2.891.815 |
2,22%
|
27,76
|
27,69
|
28,78
|
28,51
|
| 19/05/2025 |
2.410.978 |
-2,04%
|
27,9685
|
27,70
|
28,49
|
27,89
|
| 16/05/2025 |
3.473.278 |
-0,63%
|
28,50
|
27,4224
|
29,06
|
28,45
|
