XNYS
Datos históricos de GameStop Corp.
GameStop Corp. · GME
$26.60
▲ +0.04 (+0.15%)
Última operación · 10/10/2026, 17:19:39 UTC
- Variación en el periodo
- +13.99%
- Máximo
- US$26.88
- 1 de mayo de 2026
- Mínimo
- US$17.79
- 20 de agosto de 2026
- Volumen medio diario
- 7.17 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 25.23 | 26.76 | 24.90 | 26.56 | +5.06% | 16.29 M |
| 8 oct 2026 | 24.10 | 25.82 | 24.04 | 25.28 | +2.85% | 13.06 M |
| 7 oct 2026 | 24.53 | 24.74 | 24.41 | 24.58 | −0.73% | 7.59 M |
| 6 oct 2026 | 25.04 | 25.20 | 24.47 | 24.76 | −1.90% | 8.26 M |
| 5 oct 2026 | 24.97 | 25.78 | 24.77 | 25.24 | +2.19% | 11.96 M |
| 2 oct 2026 | 24.20 | 24.70 | 23.88 | 24.70 | +2.45% | 13.52 M |
| 1 oct 2026 | 24.41 | 24.68 | 23.99 | 24.11 | −2.19% | 10.69 M |
| 30 sep 2026 | 24.47 | 24.88 | 24.17 | 24.65 | +3.75% | 13.6 M |
| 29 sep 2026 | 24.00 | 24.07 | 23.30 | 23.76 | −0.83% | 8.23 M |
| 28 sep 2026 | 23.26 | 24.18 | 23.22 | 23.96 | +2.44% | 9.55 M |
| 25 sep 2026 | 24.96 | 24.96 | 23.06 | 23.39 | −6.51% | 13.24 M |
| 24 sep 2026 | 23.93 | 25.25 | 23.72 | 25.02 | +3.39% | 12.2 M |
| 23 sep 2026 | 23.94 | 24.70 | 23.86 | 24.20 | +0.71% | 11.85 M |
| 22 sep 2026 | 23.50 | 24.33 | 23.29 | 24.03 | +5.58% | 15.09 M |
| 21 sep 2026 | 22.78 | 23.11 | 22.52 | 22.76 | +0.53% | 9.78 M |
| 18 sep 2026 | 22.90 | 22.95 | 22.34 | 22.64 | −0.57% | 9.6 M |
| 17 sep 2026 | 22.12 | 22.81 | 21.92 | 22.77 | +3.59% | 9 M |
| 16 sep 2026 | 21.48 | 22.06 | 21.39 | 21.98 | +2.52% | 5.86 M |
| 15 sep 2026 | 21.51 | 21.57 | 21.13 | 21.44 | −0.83% | 4.9 M |
| 14 sep 2026 | 21.00 | 21.94 | 20.73 | 21.62 | +2.22% | 7.8 M |
| 11 sep 2026 | 21.04 | 21.36 | 20.84 | 21.15 | +3.73% | 9.89 M |
| 10 sep 2026 | 19.88 | 20.52 | 19.60 | 20.39 | +2.51% | 11.58 M |
| 9 sep 2026 | 19.10 | 20.24 | 18.97 | 19.89 | +5.29% | 15.59 M |
| 8 sep 2026 | 19.35 | 19.50 | 18.72 | 18.89 | −1.41% | 10.42 M |
| 4 sep 2026 | 19.33 | 19.50 | 19.04 | 19.16 | −0.36% | 7.15 M |
| 3 sep 2026 | 19.00 | 19.39 | 18.99 | 19.23 | +1.37% | 7.23 M |
| 2 sep 2026 | 18.83 | 19.05 | 18.75 | 18.97 | +0.85% | 4.76 M |
| 1 sep 2026 | 18.25 | 18.88 | 18.20 | 18.81 | +2.34% | 11.75 M |
| 31 ago 2026 | 18.75 | 18.92 | 18.21 | 18.38 | +2.85% | 10.95 M |
| 28 ago 2026 | 18.30 | 18.33 | 17.85 | 17.87 | −2.08% | 4.53 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.