Stockscreener 앱 받기
21.23
2.88%
-0.63
시장 영업 전:
21.29
0.06
+0.28%
Gamestop Corporation 주식 (GME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $21.97 | $21.09 | $0.88 | 5,300,696.0 | -2.88% |
| 2025-12-11 | $22.18 | $21.53 | $0.65 | 4,601,287.0 | -1.18% |
| 2025-12-10 | $22.47 | $21.50 | $0.97 | 11,514,255.0 | -4.28% |
| 2025-12-09 | $24.00 | $23.10 | $0.90 | 8,453,423.0 | -1.03% |
| 2025-12-08 | $23.55 | $23.02 | $0.53 | 5,250,793.0 | +1.52% |
| 2025-12-05 | $23.07 | $22.53 | $0.54 | 5,574,089.0 | +0.22% |
| 2025-12-04 | $23.47 | $22.64 | $0.825 | 7,155,450.0 | -1.12% |
| 2025-12-03 | $23.28 | $22.71 | $0.565 | 10,569,994.0 | +1.75% |
| 2025-12-02 | $23.36 | $22.48 | $0.885 | 7,615,835.0 | +0.09% |
| 2025-12-01 | $23.07 | $22.11 | $0.955 | 7,406,501.0 | +1.15% |
| 2025-11-28 | $22.75 | $22.04 | $0.71 | 8,770,535.0 | +4.16% |
| 2025-11-26 | $21.83 | $21.11 | $0.72 | 4,610,775.0 | +2.71% |
| 2025-11-25 | $21.36 | $20.31 | $1.05 | 4,770,359.0 | +2.78% |
| 2025-11-24 | $20.55 | $20.12 | $0.435 | 5,530,957.0 | +1.74% |
| 2025-11-21 | $20.63 | $19.94 | $0.69 | 5,484,147.0 | +1.00% |
| 2025-11-20 | $20.69 | $19.93 | $0.76 | 5,963,847.0 | -2.35% |
| 2025-11-19 | $20.50 | $20.11 | $0.395 | 5,149,868.0 | -0.39% |
| 2025-11-18 | $20.67 | $20.18 | $0.49 | 3,702,769.0 | +0.00% |
| 2025-11-17 | $20.84 | $20.27 | $0.57 | 4,942,448.0 | -0.77% |
Gamestop Corporation 주식 (GME) 연도별 가격 이력
이 심층 분석에서는 Gamestop Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GME 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gamestop Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gamestop Corporation 주식 (GME) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $24.00 | $21.09 | $2.91 | 78,743,019.0 | -5.77% |
| 2025-11 | $22.75 | $19.93 | $2.82 | 100,523,438.0 | +1.08% |
| 2025-10 | $26.99 | $22.24 | $4.75 | 187,024,832.5 | -10.12% |
| 2025-09 | $24.85 | $20.16 | $4.69 | 252,079,535.4 | +21.73% |
| 2025-08 | $21.10 | $19.93 | $1.17 | 122,586,033.9 | -0.18% |
| 2025-07 | $22.58 | $20.25 | $2.34 | 212,007,314.2 | -7.95% |
| 2025-06 | $28.23 | $19.58 | $8.65 | 495,726,385.0 | -18.15% |
| 2025-05 | $32.55 | $23.33 | $9.22 | 289,900,383.3 | +6.96% |
| 2025-04 | $25.68 | $18.89 | $6.79 | 235,211,768.0 | +24.82% |
| 2025-03 | $27.09 | $18.85 | $8.25 | 302,800,136.1 | -10.86% |
| 2025-02 | $26.34 | $21.66 | $4.67 | 117,927,477.8 | -6.91% |
| 2025-01 | $31.27 | $23.94 | $7.34 | 146,066,080.6 | -14.17% |
Gamestop Corporation 주식 (GME) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $31.25 | $23.77 | $7.47 | 291,981,976.0 | +10.19% |
| 2024-11 | $29.20 | $19.89 | $9.31 | 280,379,294.8 | +30.97% |
| 2024-10 | $22.31 | $18.45 | $3.85 | 140,692,954.6 | -3.27% |
| 2024-09 | $22.74 | $17.55 | $5.19 | 297,601,685.7 | -2.09% |
| 2024-08 | $21.35 | $17.03 | $4.32 | 144,560,810.9 | +3.31% |
| 2024-07 | $27.08 | $20.28 | $6.80 | 333,988,926.7 | -8.18% |
| 2024-06 | $43.64 | $20.50 | $23.14 | 1,822,507,635.3 | +6.70% |
| 2024-05 | $58.94 | $9.73 | $49.21 | 1,407,171,630.7 | +108.66% |
| 2024-04 | $11.52 | $9.05 | $2.47 | 100,839,424.4 | -11.42% |
| 2024-03 | $14.44 | $11.34 | $3.10 | 118,307,550.9 | -12.26% |
| 2024-02 | $13.85 | $11.93 | $1.92 | 58,554,493.8 | +0.28% |
| 2024-01 | $16.00 | $12.46 | $3.53 | 69,371,229.4 | -18.82% |
Gamestop Corporation 주식 (GME) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.90 | $12.33 | $4.57 | 183,790,103.2 | +20.48% |
| 2023-11 | $15.96 | $10.75 | $5.21 | 161,820,487.4 | +5.66% |
| 2023-10 | $14.83 | $11.45 | $3.38 | 78,734,078.5 | -16.34% |
| 2023-09 | $17.71 | $14.91 | $2.80 | 80,144,572.2 | -11.27% |
| 2023-08 | $20.00 | $14.71 | $5.29 | 64,895,574.7 | -16.44% |
| 2023-07 | $22.83 | $19.81 | $3.02 | 51,696,414.0 | -8.45% |
| 2023-06 | $25.14 | $18.27 | $6.86 | 139,025,504.2 | +0.83% |
| 2023-05 | $22.55 | $16.42 | $6.13 | 68,948,730.4 | +24.68% |
| 2023-04 | $21.68 | $16.95 | $4.73 | 54,813,503.8 | -16.20% |
| 2023-03 | $24.55 | $14.12 | $10.43 | 189,112,503.8 | +19.71% |
| 2023-02 | $22.62 | $17.17 | $5.45 | 89,941,006.1 | -12.07% |
| 2023-01 | $21.35 | $14.01 | $7.34 | 113,697,658.8 | +18.47% |
1.10%
0.10%
자본화:
|
볼륨(24시간):