Accueil
»
Bourse
»
Actions New-York
»

Historique action GameStop

Cotation du 26/01/2021 à 22h15 GameStop +92,71% 147,980$
  • GME - US36467W1099
  •   PEA
  • + Ajouter à : Mes Listes

Historique Bourse GameStop

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
26/01/2021 147,980 +92,71% 175 179 852 88,560 150,000 80,200
25/01/2021 76,790 +18,12% 176 704 091 96,730 159,180 61,130
22/01/2021 65,010 +51,08% 196 393 950 42,590 76,757 42,320
21/01/2021 43,030 +9,99% 56 123 894 39,230 44,750 37,000
20/01/2021 39,120 -0,61% 33 420 437 37,370 41,189 36,060
19/01/2021 39,360 +10,87% 74 589 510 41,550 45,520 36,640
15/01/2021 35,500 -11,05% 46 680 184 38,490 40,750 34,010
14/01/2021 39,910 +27,10% 92 839 719 38,090 43,060 33,050
13/01/2021 31,400 +57,39% 144 184 192 20,420 38,650 20,030
12/01/2021 19,950 +0,05% 7 041 270 19,960 20,400 19,316
11/01/2021 19,940 +12,72% 14 901 289 19,410 20,650 19,010
08/01/2021 17,690 -2,16% 6 460 221 18,180 18,300 17,080
07/01/2021 18,080 -1,53% 6 118 957 18,470 19,450 18,020
06/01/2021 18,360 +5,70% 6 031 684 17,340 18,980 17,330
05/01/2021 17,370 +0,70% 4 947 771 17,350 18,076 17,230
04/01/2021 17,250 -8,44% 10 016 000 19,000 19,100 17,150
31/12/2020 18,840 -1,09% 6 905 566 19,250 19,800 18,800
30/12/2020 19,260 -0,62% 5 922 296 19,380 20,000 18,850
29/12/2020 19,380 -7,67% 9 212 049 20,820 21,070 18,560
28/12/2020 20,990 +4,17% 8 943 898 21,310 21,970 20,350
159,180 Cours le plus haut sur la période, le lundi 25 janvier 2021
17,080 Cours le plus bas sur la période, le vendredi 8 janvier 2021