Dati storici GameStop - GME

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	24,93	25,48	23,44	24,57	4.556.278	-0,345	-1,38%
1 Mese	25,90	28,97	23,44	25,93	5.710.075	-1,32	-5,08%
3 Mesi	27,82	34,40	23,44	28,88	7.829.069	-3,24	-11,63%
6 Mesi	22,85	34,40	19,31	26,14	9.461.376	1,74	7,59%
1 Anno	14,93	64,83	10,01	27,29	19.078.848	9,66	64,67%
3 Anni	29,25	64,83	10,01	26,27	9.419.255	-4,67	-15,95%
5 Anni	0,9275	120,75	0,6425	25,67	9.785.727	23,66	2.550,67%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Mar 2025	24,40	-0,64	-2,56%	25,36	25,48	24,18	4.281.521
01 Mar 2025	25,04	0,56	2,29%	24,33	25,0965	24,20	4.129.619
28 Feb 2025	24,48	-0,13	-0,53%	25,00	25,37	24,14	4.581.958
27 Feb 2025	24,61	0,19	0,78%	24,54	25,21	24,45	3.247.701
26 Feb 2025	24,42	-0,58	-2,32%	24,93	25,29	23,83	6.540.593
25 Feb 2025	25,00	-1,42	-5,37%	26,34	26,385	24,95	5.957.895
22 Feb 2025	26,42	-0,62	-2,29%	27,20	27,58	26,1553	6.111.727
21 Feb 2025	27,04	1,04	4,00%	25,80	27,45	25,76	7.705.892
20 Feb 2025	26,00	-0,97	-3,60%	26,80	26,96	25,92	4.352.532
19 Feb 2025	26,97	-0,03	-0,11%	27,03	27,59	26,6608	5.322.498
15 Feb 2025	27,00	0,66	2,51%	28,90	28,97	26,90	12.093.534
14 Feb 2025	26,34	0,35	1,35%	25,75	26,40	25,75	7.942.672
13 Feb 2025	25,99	-0,57	-2,15%	26,15	26,40	25,60	3.983.478
12 Feb 2025	26,56	-0,56	-2,06%	26,85	27,76	26,47	7.025.536
11 Feb 2025	27,12	2,39	9,66%	25,50	27,27	25,30	9.659.443
08 Feb 2025	24,73	-0,07	-0,28%	24,90	25,02	24,60	3.391.086
07 Feb 2025	24,80	-0,13	-0,52%	24,93	25,39	24,53	4.336.349
06 Feb 2025	24,93	-0,97	-3,75%	25,70	25,809	24,90	4.540.057
05 Feb 2025	25,90	0,01	0,04%	25,90	26,25	25,80	3.342.626