Accueil
Bourse
Actions New-York

Historique action GameStop

Cotation du 28/07/2021 à 19h29 GameStop -5,65% 168,460$
  • GME - US36467W1099
  •   PEA
  • + Ajouter à : Mes Listes

Historique Bourse GameStop

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
27/07/2021 178,540 -2,94% 1 185 627 183,000 185,000 176,660
26/07/2021 183,940 +1,98% 1 254 234 180,360 186,040 178,760
23/07/2021 180,360 +0,84% 1 311 323 181,000 181,600 173,840
22/07/2021 178,850 -3,75% 1 408 361 185,300 187,690 176,150
20/07/2021 191,180 +10,20% 3 091 401 173,900 193,639 172,420
19/07/2021 173,490 +2,63% 2 433 772 163,300 176,000 161,220
16/07/2021 169,040 +1,33% 3 276 091 170,150 179,470 166,300
15/07/2021 166,820 -0,48% 4 282 459 160,000 171,990 158,010
14/07/2021 167,620 -6,91% 3 732 614 180,490 182,380 165,070
13/07/2021 180,060 -4,86% 2 376 279 187,680 188,790 179,000
12/07/2021 189,250 -1,04% 1 632 646 191,420 197,750 187,420
09/07/2021 191,230 -0,08% 1 576 971 190,880 194,780 186,750
08/07/2021 191,380 +0,38% 2 793 311 179,830 194,220 179,500
07/07/2021 190,660 -4,46% 4 227 815 196,000 197,500 177,560
06/07/2021 199,560 -1,61% 2 745 645 204,000 204,770 193,710
02/07/2021 202,830 -0,75% 2 596 328 204,800 205,450 196,500
01/07/2021 204,360 -4,57% 2 728 369 213,400 216,830 202,000
30/06/2021 214,140 +1,55% 2 530 808 209,690 215,278 206,937
29/06/2021 210,880 -1,11% 2 473 838 213,590 215,220 208,010
28/06/2021 213,250 +1,79% 4 862 794 211,250 224,450 210,200