GameStop Corporation Class A (GME)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
5.263.046 |
4,95%
|
22,30
|
22,04
|
22,745
|
22,53
|
| 26/11/2025 |
2.546.834 |
2,71%
|
21,18
|
21,11
|
21,825
|
21,63
|
| 25/11/2025 |
2.648.100 |
2,78%
|
20,4601
|
20,3202
|
21,36
|
21,06
|
| 24/11/2025 |
3.132.229 |
1,74%
|
20,28
|
20,00
|
20,555
|
20,49
|
| 21/11/2025 |
3.346.557 |
0,98%
|
20,01
|
19,95
|
20,63
|
20,14
|
| 20/11/2025 |
3.947.695 |
-1,83%
|
20,56
|
19,93
|
20,6675
|
19,94
|
| 19/11/2025 |
3.490.009 |
-0,39%
|
20,50
|
20,11
|
20,55
|
20,42
|
| 18/11/2025 |
2.022.685 |
0,06%
|
20,38
|
20,1899
|
20,67
|
20,50
|
| 17/11/2025 |
2.492.758 |
-0,80%
|
20,63
|
20,27
|
20,84
|
20,50
|
| 14/11/2025 |
3.243.810 |
-1,38%
|
20,7175
|
20,43
|
20,99
|
20,66
|
| 13/11/2025 |
4.014.895 |
-1,87%
|
21,30
|
20,88
|
21,38
|
20,96
|
| 12/11/2025 |
2.286.381 |
-0,42%
|
21,50
|
21,255
|
21,74
|
21,36
|
| 11/11/2025 |
1.545.376 |
-0,19%
|
21,40
|
21,225
|
21,615
|
21,45
|
| 10/11/2025 |
2.728.439 |
-0,05%
|
21,78
|
21,30
|
21,8308
|
21,49
|
| 07/11/2025 |
3.050.184 |
0,68%
|
21,2004
|
21,01
|
21,735
|
21,50
|
| 06/11/2025 |
3.020.334 |
-2,98%
|
21,9482
|
21,35
|
22,0256
|
21,35
|
| 05/11/2025 |
2.045.744 |
0,16%
|
21,999
|
21,89
|
22,375
|
22,01
|
| 04/11/2025 |
3.033.507 |
-0,66%
|
21,8698
|
21,58
|
22,27
|
21,98
|
| 03/11/2025 |
3.276.794 |
-0,81%
|
22,30
|
21,96
|
22,415
|
22,11
|
| 31/10/2025 |
2.623.592 |
-1,17%
|
22,75
|
22,29
|
22,8044
|
22,29
|
| 30/10/2025 |
3.366.185 |
-3,42%
|
23,17
|
22,56
|
23,255
|
22,58
|
| 29/10/2025 |
3.286.051 |
0,26%
|
23,30
|
22,8951
|
23,46
|
23,38
|
| 28/10/2025 |
5.599.399 |
-0,98%
|
23,55
|
23,2225
|
23,625
|
23,30
|
| 27/10/2025 |
5.206.816 |
0,86%
|
24,3382
|
23,44
|
24,52
|
23,53
|
| 24/10/2025 |
3.609.026 |
-1,40%
|
23,70
|
23,23
|
23,7097
|
23,30
|
| 23/10/2025 |
7.429.501 |
4,89%
|
22,56
|
22,456
|
23,83
|
23,63
|
| 22/10/2025 |
6.623.259 |
-0,92%
|
22,72
|
22,245
|
23,33
|
22,49
|
| 21/10/2025 |
3.394.151 |
-2,44%
|
23,08
|
22,80
|
23,34
|
22,80
|
| 20/10/2025 |
2.335.657 |
1,29%
|
23,1898
|
22,76
|
23,39
|
23,37
|
| 17/10/2025 |
4.120.428 |
0,52%
|
22,97
|
22,90
|
23,3899
|
23,07
|
| 16/10/2025 |
3.710.961 |
-1,84%
|
23,41
|
22,86
|
23,52
|
22,95
|
| 15/10/2025 |
3.100.779 |
0,80%
|
23,37
|
23,23
|
23,66
|
23,38
|
| 14/10/2025 |
2.146.208 |
-1,46%
|
23,33
|
22,88
|
23,67
|
23,21
|
| 13/10/2025 |
3.128.327 |
1,25%
|
23,5636
|
23,115
|
23,80
|
23,59
|
| 10/10/2025 |
3.811.607 |
-3,14%
|
24,09
|
23,30
|
24,20
|
23,30
|
| 09/10/2025 |
6.403.183 |
-1,35%
|
24,40
|
23,86
|
24,7413
|
24,07
|
| 08/10/2025 |
4.270.952 |
0,25%
|
24,38
|
24,13
|
25,045
|
24,41
|
| 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
|
