GameStop Corporation Class A (GME)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 14/02/2025 |
6.822.267 |
2,73%
|
25,75
|
26,90
|
28,97
|
27,00
|
| 13/02/2025 |
1.821.043 |
1,35%
|
26,12
|
25,60
|
26,40
|
26,34
|
| 12/02/2025 |
2.249.637 |
-2,15%
|
26,88
|
25,60
|
26,40
|
25,99
|
| 11/02/2025 |
3.999.762 |
-2,07%
|
26,88
|
26,4701
|
27,76
|
26,56
|
| 10/02/2025 |
5.202.444 |
9,66%
|
25,55
|
25,30
|
27,27
|
27,12
|
| 07/02/2025 |
1.795.800 |
-0,28%
|
24,93
|
24,6063
|
25,02
|
24,73
|
| 06/02/2025 |
2.407.284 |
-0,52%
|
25,70
|
24,53
|
25,39
|
24,80
|
| 05/02/2025 |
2.495.279 |
-3,55%
|
25,85
|
24,8217
|
25,809
|
24,93
|
| 04/02/2025 |
1.872.052 |
0,04%
|
25,57
|
25,80
|
26,235
|
25,90
|
| 03/02/2025 |
2.765.609 |
-4,09%
|
27,79
|
25,50
|
26,54
|
25,89
|
| 31/01/2025 |
2.139.598 |
-3,61%
|
27,86
|
26,90
|
28,18
|
26,90
|
| 30/01/2025 |
1.682.475 |
1,82%
|
27,89
|
27,7125
|
28,20
|
27,99
|
| 29/01/2025 |
1.622.774 |
0,18%
|
27,10
|
27,06
|
28,67
|
27,51
|
| 28/01/2025 |
1.766.889 |
1,41%
|
27,10
|
26,6539
|
27,59
|
27,46
|
| 27/01/2025 |
2.512.812 |
-2,88%
|
27,05
|
26,80
|
27,6796
|
26,97
|
| 24/01/2025 |
2.336.911 |
-1,80%
|
27,88
|
27,6201
|
28,666
|
27,77
|
| 23/01/2025 |
4.542.532 |
2,46%
|
27,36
|
27,68
|
29,26
|
28,33
|
| 22/01/2025 |
2.536.910 |
0,04%
|
27,40
|
27,30
|
28,016
|
27,65
|
| 21/01/2025 |
3.217.880 |
-0,15%
|
27,61
|
26,36
|
27,57
|
27,47
|
| 20/01/2025 |
8.977.526 |
0,00%
|
27,61
|
27,02
|
28,7899
|
27,51
|
| 17/01/2025 |
5.078.749 |
-0,79%
|
27,94
|
27,02
|
28,7899
|
27,49
|
| 16/01/2025 |
2.276.747 |
-0,97%
|
28,90
|
27,41
|
28,12
|
27,72
|
| 15/01/2025 |
3.259.020 |
0,61%
|
31,275
|
27,84
|
29,329
|
27,96
|
| 14/01/2025 |
6.295.102 |
-9,90%
|
31,275
|
27,5601
|
31,6799
|
27,88
|
| 13/01/2025 |
3.089.589 |
-3,59%
|
32,50
|
30,90
|
31,7999
|
31,02
|
| 10/01/2025 |
3.775.568 |
-1,97%
|
32,60
|
31,40
|
32,91
|
32,31
|
| 09/01/2025 |
3.650.321 |
-1,53%
|
32,97
|
32,43
|
33,37
|
32,96
|
| 08/01/2025 |
3.534.362 |
-1,11%
|
32,80
|
32,43
|
33,3199
|
32,8599
|
| 07/01/2025 |
7.395.908 |
1,19%
|
31,70
|
31,7101
|
34,40
|
33,37
|
| 06/01/2025 |
6.260.447 |
3,57%
|
30,80
|
30,76
|
33,49
|
32,82
|
| 03/01/2025 |
3.907.641 |
3,13%
|
31,80
|
30,5659
|
32,14
|
31,65
|
| 02/01/2025 |
4.167.653 |
-1,89%
|
31,80
|
30,3701
|
32,05
|
30,66
|
| 30/12/2024 |
5.421.189 |
-0,59%
|
32,39
|
31,32
|
32,88
|
31,34
|
| 27/12/2024 |
5.385.487 |
-2,39%
|
32,40
|
30,74
|
33,05
|
32,20
|
| 26/12/2024 |
11.601.151 |
5,72%
|
31,00
|
31,60
|
34,37
|
32,99
|
| 24/12/2024 |
0 |
0,52%
|
29,82
|
30,58
|
31,594
|
31,14
|
| 23/12/2024 |
4.673.672 |
3,62%
|
29,82
|
29,80
|
31,11
|
30,90
|
| 20/12/2024 |
5.736.359 |
3,16%
|
29,20
|
28,3093
|
30,5161
|
29,82
|
| 19/12/2024 |
5.642.604 |
1,58%
|
29,20
|
28,82
|
30,60
|
29,00
|
| 18/12/2024 |
0 |
-8,80%
|
31,00
|
28,35
|
31,70
|
28,55
|
| 17/12/2024 |
10.632.895 |
6,42%
|
27,70
|
29,67
|
31,8794
|
31,26
|
| 16/12/2024 |
4.313.703 |
5,14%
|
27,70
|
27,27
|
29,59
|
29,44
|
| 13/12/2024 |
3.732.718 |
-2,57%
|
28,90
|
27,922
|
28,86
|
27,99
|
| 12/12/2024 |
4.791.983 |
-0,76%
|
27,66
|
28,58
|
29,6592
|
28,75
|
| 11/12/2024 |
11.306.345 |
7,43%
|
27,66
|
27,51
|
30,16
|
28,97
|
| 10/12/2024 |
5.845.402 |
-3,33%
|
27,88
|
26,85
|
28,37
|
26,93
|
| 09/12/2024 |
6.043.840 |
-3,82%
|
29,12
|
27,75
|
29,86
|
27,93
|
| 06/12/2024 |
7.949.850 |
1,29%
|
26,95
|
28,11
|
29,35
|
29,06
|
| 05/12/2024 |
22.677.704 |
5,99%
|
26,95
|
26,1501
|
30,87
|
28,63
|
| 04/12/2024 |
3.323.375 |
-1,42%
|
27,07
|
26,638
|
28,07
|
27,03
|
| 03/12/2024 |
2.930.029 |
0,59%
|
28,91
|
26,545
|
27,59
|
27,44
|
| 02/12/2024 |
7.413.156 |
-5,89%
|
29,09
|
26,7499
|
30,01
|
27,27
|
| 29/11/2024 |
5.339.763 |
-5,92%
|
31,17
|
28,67
|
31,55
|
29,05
|
| 27/11/2024 |
7.051.832 |
1,91%
|
31,00
|
28,80
|
32,12
|
30,89
|
| 26/11/2024 |
14.001.996 |
2,22%
|
29,3417
|
27,96
|
32,12
|
30,33
|
| 25/11/2024 |
6.363.440 |
5,81%
|
28,0994
|
27,96
|
29,74
|
29,67
|
| 22/11/2024 |
4.112.309 |
0,25%
|
27,80
|
27,18
|
29,17
|
27,90
|
| 21/11/2024 |
5.751.367 |
-2,21%
|
29,18
|
27,18
|
29,80
|
27,82
|
| 20/11/2024 |
13.127.978 |
3,37%
|
27,28
|
25,71
|
29,80
|
28,45
|
| 19/11/2024 |
4.698.612 |
4,27%
|
26,69
|
25,71
|
27,60
|
27,57
|
| 18/11/2024 |
4.800.545 |
-0,34%
|
26,6695
|
25,85
|
27,16
|
26,44
|
| 15/11/2024 |
9.011.563 |
-2,85%
|
27,24
|
26,32
|
28,58
|
26,59
|
| 14/11/2024 |
9.460.718 |
3,40%
|
26,84
|
26,26
|
28,37
|
27,37
|
| 13/11/2024 |
10.582.428 |
-1,56%
|
26,06
|
24,95
|
28,22
|
26,46
|
| 12/11/2024 |
10.193.521 |
-1,87%
|
26,0802
|
24,6271
|
28,04
|
26,84
|
| 11/11/2024 |
14.044.316 |
9,49%
|
25,3995
|
24,6271
|
28,04
|
27,26
|
| 08/11/2024 |
8.584.363 |
6,18%
|
23,42
|
22,81
|
25,38
|
24,88
|
| 07/11/2024 |
2.932.156 |
1,51%
|
23,0799
|
22,81
|
23,82
|
23,45
|
| 06/11/2024 |
3.260.350 |
0,26%
|
23,4694
|
22,32
|
23,82
|
23,10
|
| 05/11/2024 |
3.032.898 |
%
|
22,85
|
22,32
|
23,20
|
23,00
|
| 04/11/2024 |
2.282.287 |
%
|
22,85
|
21,8823
|
22,6499
|
22,34
|
| 01/11/2024 |
2.571.586 |
%
|
22,85
|
22,08
|
23,05
|
22,42
|
| 31/10/2024 |
3.205.135 |
%
|
22,85
|
22,05
|
23,0257
|
22,19
|
| 30/10/2024 |
6.535.710 |
%
|
23,405
|
22,75
|
24,54
|
23,25
|
| 29/10/2024 |
4.681.119 |
%
|
22,79
|
22,091
|
23,20
|
22,68
|
| 28/10/2024 |
7.368.172 |
%
|
20,66
|
20,75
|
22,75
|
22,72
|
| 25/10/2024 |
3.371.566 |
%
|
20,66
|
20,54
|
21,4299
|
20,62
|
| 24/10/2024 |
1.398.124 |
%
|
20,64
|
20,48
|
20,84
|
20,65
|
| 23/10/2024 |
1.613.572 |
%
|
20,66
|
20,35
|
20,9799
|
20,5207
|
| 22/10/2024 |
1.855.385 |
%
|
20,66
|
20,43
|
20,93
|
20,904
|
| 21/10/2024 |
2.035.712 |
%
|
21,19
|
20,66
|
21,19
|
20,71
|
| 18/10/2024 |
2.860.764 |
%
|
21,57
|
20,98
|
21,605
|
21,22
|
| 17/10/2024 |
1.744.261 |
%
|
21,57
|
21,23
|
21,66
|
21,40
|
| 16/10/2024 |
2.463.237 |
%
|
21,20
|
21,03
|
21,745
|
21,65
|
| 15/10/2024 |
2.737.212 |
%
|
21,45
|
20,975
|
21,68
|
21,26
|
| 14/10/2024 |
3.960.567 |
%
|
20,75
|
20,46
|
21,6682
|
21,3302
|
| 11/10/2024 |
1.981.300 |
%
|
20,75
|
20,67
|
21,2173
|
20,8198
|
| 10/10/2024 |
2.279.676 |
%
|
20,41
|
20,38
|
21,045
|
20,8056
|
| 09/10/2024 |
2.018.836 |
%
|
20,45
|
20,30
|
20,74
|
20,48
|
| 08/10/2024 |
2.701.605 |
%
|
20,915
|
20,5258
|
21,27
|
20,6997
|
| 07/10/2024 |
3.065.252 |
%
|
21,37
|
20,42
|
21,53
|
21,01
|
| 04/10/2024 |
2.524.181 |
%
|
21,35
|
21,2873
|
21,97
|
21,40
|
| 03/10/2024 |
2.304.756 |
%
|
21,35
|
21,12
|
21,785
|
21,21
|
| 02/10/2024 |
3.195.368 |
%
|
23,00
|
21,415
|
22,30
|
21,49
|
| 01/10/2024 |
3.762.251 |
%
|
23,00
|
21,81
|
23,0801
|
21,97
|
| 30/09/2024 |
5.692.022 |
%
|
22,36
|
22,17
|
23,64
|
22,93
|
| 27/09/2024 |
3.676.751 |
%
|
22,36
|
21,97
|
23,10
|
22,4609
|
| 26/09/2024 |
3.093.785 |
%
|
22,60
|
21,8721
|
22,63
|
22,29
|
| 25/09/2024 |
3.151.509 |
%
|
22,60
|
22,065
|
22,83
|
22,18
|
| 24/09/2024 |
5.776.893 |
%
|
22,60
|
21,54
|
22,72
|
22,5999
|
