Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GME.US
18.79-0.38(-1.96%)(czas lokalny: 10.08.2026 16:00)Gamestop Corp.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 10.08.2026 | 19.59 | 19.59 | 18.75 | 18.79 | 864 786 | 0 |
| 07.08.2026 | 19.22 | 19.22 | 19.03 | 19.14 | 1 439 755 | 0 |
| 06.08.2026 | 18.95 | 19.40 | 18.63 | 19.22 | 1 839 827 | 0 |
| 05.08.2026 | 19.24 | 19.34 | 18.93 | 19.01 | 1 496 529 | 0 |
| 04.08.2026 | 19.02 | 19.29 | 18.69 | 19.20 | 2 028 307 | 0 |
| 03.08.2026 | 20.46 | 20.46 | 18.55 | 19.05 | 7 026 235 | 0 |
| 31.07.2026 | 21.90 | 21.91 | 21.66 | 21.71 | 564 404 | 0 |
| 30.07.2026 | 21.75 | 21.92 | 21.62 | 21.89 | 566 267 | 0 |
| 29.07.2026 | 22.07 | 22.11 | 21.78 | 21.84 | 650 163 | 0 |
| 28.07.2026 | 21.57 | 22.26 | 21.56 | 22.16 | 1 246 898 | 0 |
| 27.07.2026 | 21.39 | 21.57 | 21.27 | 21.52 | 1 015 876 | 0 |
| 24.07.2026 | 21.36 | 21.50 | 21.12 | 21.16 | 741 448 | 0 |
| 23.07.2026 | 21.57 | 21.57 | 21.20 | 21.35 | 1 218 799 | 0 |
| 22.07.2026 | 21.80 | 21.86 | 21.54 | 21.59 | 1 202 408 | 0 |
| 21.07.2026 | 21.79 | 21.90 | 21.57 | 21.76 | 745 944 | 0 |
| 20.07.2026 | 21.88 | 21.98 | 21.66 | 21.75 | 1 200 899 | 0 |
| 17.07.2026 | 21.88 | 22.07 | 21.67 | 21.90 | 970 232 | 0 |
| 16.07.2026 | 22.34 | 22.51 | 21.86 | 21.92 | 693 068 | 0 |
| 15.07.2026 | 22.49 | 22.61 | 22.16 | 22.27 | 777 057 | 0 |
| 14.07.2026 | 22.09 | 22.53 | 22.09 | 22.46 | 757 644 | 0 |
| 13.07.2026 | 21.79 | 22.34 | 21.73 | 22.03 | 464 167 | 0 |
| 10.07.2026 | 21.91 | 22.02 | 21.66 | 21.67 | 454 772 | 0 |
| 09.07.2026 | 21.70 | 21.98 | 21.54 | 21.94 | 596 159 | 0 |
| 08.07.2026 | 22.00 | 22.11 | 21.64 | 21.69 | 700 076 | 0 |
| 07.07.2026 | 22.19 | 22.23 | 22.18 | 22.19 | 78 449 | 0 |
| 06.07.2026 | 22.60 | 22.89 | 22.34 | 22.75 | 1 069 078 | 0 |
| 02.07.2026 | 22.73 | 23.10 | 22.61 | 22.79 | 935 784 | 0 |
| 01.07.2026 | 21.96 | 22.74 | 21.91 | 22.64 | 805 446 | 0 |
| 30.06.2026 | 21.90 | 22.18 | 21.70 | 22.09 | 567 948 | 0 |
| 29.06.2026 | 22.02 | 22.14 | 21.89 | 22.02 | 1 229 524 | 0 |
| 26.06.2026 | 20.98 | 21.84 | 20.98 | 21.74 | 985 990 | 0 |
| 25.06.2026 | 21.38 | 21.39 | 20.93 | 21.00 | 876 296 | 0 |
| 24.06.2026 | 21.24 | 21.65 | 21.23 | 21.45 | 854 884 | 0 |
| 23.06.2026 | 21.00 | 21.48 | 20.98 | 21.06 | 890 891 | 0 |
| 22.06.2026 | 21.30 | 21.61 | 21.11 | 21.15 | 1 054 333 | 0 |
| 18.06.2026 | 21.47 | 21.66 | 21.35 | 21.50 | 1 700 374 | 0 |
| 17.06.2026 | 21.37 | 21.93 | 21.23 | 21.51 | 887 130 | 0 |
| 16.06.2026 | 21.62 | 21.65 | 21.13 | 21.47 | 1 849 120 | 0 |
| 15.06.2026 | 21.70 | 22.02 | 21.65 | 21.75 | 1 071 508 | 0 |
| 12.06.2026 | 22.07 | 22.07 | 21.50 | 21.78 | 1 060 658 | 0 |
| 11.06.2026 | 22.38 | 22.39 | 21.95 | 22.19 | 647 218 | 0 |
| 10.06.2026 | 22.06 | 22.65 | 21.89 | 22.43 | 929 472 | 0 |
| 09.06.2026 | 22.15 | 22.45 | 21.92 | 22.29 | 863 924 | 0 |
| 08.06.2026 | 21.68 | 22.27 | 21.66 | 22.26 | 582 924 | 0 |
| 05.06.2026 | 22.20 | 22.35 | 21.33 | 21.79 | 857 864 | 0 |
| 04.06.2026 | 22.29 | 23.07 | 22.19 | 22.28 | 614 760 | 0 |
| 03.06.2026 | 23.46 | 23.67 | 22.12 | 22.18 | 1 601 838 | 0 |
| 02.06.2026 | 21.13 | 21.21 | 20.89 | 20.93 | 433 149 | 0 |
| 01.06.2026 | 21.06 | 21.56 | 20.89 | 21.36 | 554 540 | 0 |
| 29.05.2026 | 21.55 | 21.59 | 21.14 | 21.19 | 625 426 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
