Accueil
Bourse
Actions New-York

Historique action GameStop

Cotation du 08/12/2021 à 22h15 GameStop -2,34% 173,650$
  • GME - US36467W1099
  •   PEA
  • + Ajouter à : Mes Listes

Historique Bourse GameStop

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
07/12/2021 177,810 +6,40% 1 968 147 175,180 181,980 170,510
06/12/2021 167,120 -3,06% 2 225 438 166,000 173,340 163,200
03/12/2021 172,390 -5,05% 4 090 196 181,000 183,930 159,050
02/12/2021 181,560 +0,96% 2 084 759 185,000 187,430 173,070
01/12/2021 179,840 -8,34% 2 350 191 199,400 200,105 177,010
30/11/2021 196,210 -2,87% 1 718 431 200,100 203,945 188,000
29/11/2021 202,010 +1,15% 1 099 419 204,000 207,910 200,940
26/11/2021 199,720 -5,69% 1 235 277 208,080 211,729 199,200
24/11/2021 211,780 -0,99% 1 304 223 217,250 223,989 208,000
23/11/2021 213,900 -13,59% 3 343 111 243,840 252,200 212,560
22/11/2021 247,550 +8,19% 4 367 608 230,460 249,640 229,745
19/11/2021 228,800 +8,89% 3 027 312 209,140 229,390 208,252
18/11/2021 210,120 +0,06% 1 003 001 210,250 215,137 207,500
17/11/2021 210,000 +1,36% 1 349 781 206,300 217,700 206,000
16/11/2021 207,180 -0,94% 1 199 584 209,020 212,570 203,625
15/11/2021 209,140 +3,48% 1 463 463 203,860 211,500 201,690
12/11/2021 202,100 -1,09% 926 077 202,140 205,360 197,880
11/11/2021 204,320 +2,58% 1 077 446 200,000 208,090 198,150
10/11/2021 199,190 -3,59% 1 301 949 202,120 207,390 196,500
09/11/2021 206,600 -5,51% 1 839 903 222,000 223,489 204,440