Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GME.US
11.90+0.69(+6.16%)(czas lokalny: 26.04.2024 16:00)Gamestop Corporation - Ordinary Shares - Class A
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
26.04.2024 | 11.18 | 12.19 | 11.00 | 11.90 | 7 626 137 | 0 |
25.04.2024 | 10.70 | 11.21 | 10.47 | 11.21 | 4 873 384 | 0 |
24.04.2024 | 10.16 | 10.94 | 10.16 | 10.93 | 4 791 540 | 0 |
23.04.2024 | 10.05 | 10.28 | 10.01 | 10.16 | 2 500 178 | 0 |
22.04.2024 | 10.41 | 10.45 | 10.01 | 10.01 | 3 216 431 | 0 |
19.04.2024 | 10.20 | 10.49 | 10.20 | 10.42 | 2 446 387 | 0 |
18.04.2024 | 10.30 | 10.62 | 10.27 | 10.31 | 2 164 417 | 0 |
17.04.2024 | 10.42 | 10.59 | 10.30 | 10.30 | 2 081 613 | 0 |
16.04.2024 | 10.00 | 10.55 | 9.95 | 10.37 | 3 997 515 | 0 |
15.04.2024 | 10.78 | 10.84 | 10.06 | 10.06 | 5 057 229 | 0 |
12.04.2024 | 11.21 | 11.23 | 10.76 | 10.77 | 3 171 267 | 0 |
11.04.2024 | 10.91 | 11.39 | 10.80 | 11.29 | 3 786 842 | 0 |
10.04.2024 | 10.91 | 11.07 | 10.75 | 10.85 | 3 533 580 | 0 |
09.04.2024 | 10.83 | 11.18 | 10.72 | 11.01 | 3 447 432 | 0 |
08.04.2024 | 11.30 | 11.37 | 10.83 | 10.83 | 3 512 347 | 0 |
05.04.2024 | 11.27 | 11.50 | 10.97 | 11.25 | 4 744 572 | 0 |
04.04.2024 | 11.50 | 11.82 | 11.38 | 11.53 | 4 292 424 | 0 |
03.04.2024 | 11.22 | 11.50 | 10.90 | 11.38 | 4 315 353 | 0 |
02.04.2024 | 11.84 | 11.99 | 11.26 | 11.28 | 6 272 714 | 0 |
01.04.2024 | 12.63 | 12.67 | 11.54 | 11.99 | 9 002 543 | 0 |
28.03.2024 | 13.15 | 12.52 | 12.52 | 12.52 | 8 473 465 | 0 |
27.03.2024 | 13.00 | 13.72 | 12.80 | 13.17 | 17 744 400 | 0 |
26.03.2024 | 15.15 | 15.63 | 14.75 | 15.50 | 15 512 946 | 0 |
25.03.2024 | 13.42 | 15.15 | 13.31 | 15.12 | 10 077 039 | 0 |
22.03.2024 | 13.76 | 13.95 | 13.01 | 13.10 | 4 360 481 | 0 |
21.03.2024 | 13.56 | 14.02 | 13.48 | 13.66 | 3 357 405 | 0 |
20.03.2024 | 13.47 | 13.79 | 13.21 | 13.48 | 3 885 891 | 0 |
19.03.2024 | 13.74 | 13.89 | 13.30 | 13.41 | 3 847 012 | 0 |
18.03.2024 | 14.25 | 14.30 | 13.90 | 13.91 | 3 442 894 | 0 |
15.03.2024 | 14.55 | 14.83 | 14.21 | 14.24 | 4 472 409 | 0 |
14.03.2024 | 14.80 | 15.03 | 14.40 | 14.63 | 2 526 019 | 0 |
13.03.2024 | 14.62 | 15.20 | 14.63 | 14.87 | 2 875 661 | 0 |
12.03.2024 | 14.35 | 14.84 | 14.09 | 14.72 | 2 368 159 | 0 |
11.03.2024 | 14.64 | 14.94 | 14.36 | 14.43 | 2 104 617 | 0 |
08.03.2024 | 15.44 | 15.63 | 14.52 | 14.65 | 3 159 737 | 0 |
07.03.2024 | 15.26 | 15.51 | 15.05 | 15.26 | 2 097 953 | 0 |
06.03.2024 | 15.22 | 15.88 | 14.94 | 15.26 | 3 798 844 | 0 |
05.03.2024 | 14.95 | 15.28 | 14.78 | 15.00 | 3 131 558 | 0 |
04.03.2024 | 14.93 | 15.59 | 14.83 | 15.22 | 4 351 089 | 0 |
01.03.2024 | 14.18 | 15.09 | 13.99 | 14.95 | 4 863 331 | 0 |
29.02.2024 | 14.34 | 14.65 | 14.03 | 14.27 | 2 600 030 | 0 |
28.02.2024 | 13.99 | 14.47 | 13.89 | 14.24 | 2 418 612 | 0 |
27.02.2024 | 13.70 | 14.29 | 13.68 | 14.21 | 2 665 877 | 0 |
26.02.2024 | 13.29 | 13.74 | 13.20 | 13.68 | 2 269 820 | 0 |
23.02.2024 | 13.29 | 13.79 | 13.12 | 13.51 | 2 311 339 | 0 |
22.02.2024 | 13.50 | 13.65 | 13.34 | 13.36 | 1 804 312 | 0 |
21.02.2024 | 13.48 | 13.67 | 13.23 | 13.41 | 1 708 899 | 0 |
20.02.2024 | 13.96 | 14.05 | 13.16 | 13.49 | 3 747 762 | 0 |
16.02.2024 | 14.46 | 14.12 | 14.12 | 14.12 | 2 301 927 | 0 |
15.02.2024 | 14.54 | 14.75 | 14.23 | 14.51 | 2 383 646 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus