Stockscreener 앱 받기
22.41
0.63%
0.14
시장 영업 전:
22.52
0.11
+0.49%
Gamestop Corporation 주식 (GME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $22.80 | $22.29 | $0.515 | 5,188,185.0 | +0.63% |
| 2025-08-08 | $22.83 | $22.22 | $0.61 | 4,771,075.0 | -1.68% |
| 2025-08-07 | $23.12 | $22.49 | $0.635 | 4,409,282.0 | -0.70% |
| 2025-08-06 | $22.86 | $22.42 | $0.4399 | 4,773,604.0 | +0.00% |
| 2025-08-05 | $23.05 | $22.46 | $0.59 | 4,934,978.0 | +0.80% |
| 2025-08-04 | $22.67 | $22.07 | $0.60 | 4,983,877.0 | +2.40% |
| 2025-08-01 | $22.61 | $21.92 | $0.686 | 7,817,085.0 | -1.56% |
| 2025-07-31 | $23.34 | $22.30 | $1.04 | 13,676,748.0 | +0.00% |
| 2025-07-30 | $22.79 | $22.27 | $0.515 | 7,977,427.0 | -0.44% |
| 2025-07-29 | $23.04 | $22.53 | $0.51 | 6,032,483.0 | -1.87% |
| 2025-07-28 | $23.56 | $22.95 | $0.61 | 11,329,920.0 | -1.50% |
| 2025-07-25 | $23.60 | $23.25 | $0.35 | 7,040,244.0 | -0.85% |
| 2025-07-24 | $23.94 | $23.46 | $0.48 | 6,259,384.0 | -1.79% |
| 2025-07-23 | $23.98 | $23.82 | $0.165 | 2,307,132.0 | -1.24% |
| 2025-07-22 | $24.84 | $23.53 | $1.31 | 11,887,233.0 | +0.25% |
| 2025-07-21 | $24.43 | $23.05 | $1.38 | 17,432,264.0 | +3.95% |
| 2025-07-18 | $23.51 | $23.13 | $0.38 | 6,592,399.0 | -0.51% |
| 2025-07-17 | $23.72 | $23.38 | $0.34 | 7,217,465.0 | -1.18% |
| 2025-07-16 | $23.84 | $23.31 | $0.535 | 7,649,063.0 | +1.98% |
| 2025-07-15 | $23.68 | $23.17 | $0.51 | 7,236,198.0 | -2.03% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $23.12 | $21.92 | $1.20 | 42,066,271.0 | -0.18% |
| 2025-07 | $24.84 | $22.27 | $2.57 | 192,733,922.0 | -7.95% |
| 2025-06 | $31.05 | $21.54 | $9.51 | 450,660,350.0 | -18.15% |
| 2025-05 | $35.81 | $25.66 | $10.15 | 263,545,803.0 | +6.96% |
| 2025-04 | $28.25 | $20.78 | $7.47 | 213,828,880.0 | +24.82% |
| 2025-03 | $29.80 | $20.73 | $9.07 | 275,272,851.0 | -10.86% |
| 2025-02 | $28.97 | $23.83 | $5.14 | 107,206,798.0 | -6.91% |
| 2025-01 | $34.40 | $26.33 | $8.07 | 132,787,346.0 | -14.17% |
Gamestop Corporation 주식 (GME) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $34.37 | $26.15 | $8.22 | 265,438,160.0 | +10.19% |
| 2024-11 | $32.12 | $21.88 | $10.24 | 254,890,268.0 | +30.97% |
| 2024-10 | $24.54 | $20.30 | $4.24 | 127,902,686.0 | -3.27% |
| 2024-09 | $25.02 | $19.31 | $5.71 | 270,546,987.0 | -2.09% |
| 2024-08 | $23.48 | $18.73 | $4.75 | 131,418,919.0 | +3.31% |
| 2024-07 | $29.79 | $22.31 | $7.48 | 303,626,297.0 | -8.18% |
| 2024-06 | $48.00 | $22.55 | $25.45 | 1,656,825,123.0 | +6.70% |
| 2024-05 | $64.83 | $10.70 | $54.13 | 1,279,246,937.0 | +108.66% |
| 2024-04 | $12.67 | $9.95 | $2.72 | 91,672,204.0 | -11.42% |
| 2024-03 | $15.88 | $12.47 | $3.41 | 107,552,319.0 | -12.26% |
| 2024-02 | $15.23 | $13.12 | $2.11 | 53,231,358.0 | +0.28% |
| 2024-01 | $17.59 | $13.71 | $3.88 | 63,064,754.0 | -18.82% |
Gamestop Corporation 주식 (GME) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.59 | $13.56 | $5.03 | 167,081,912.0 | +20.48% |
| 2023-11 | $17.56 | $11.82 | $5.73 | 147,109,534.0 | +5.66% |
| 2023-10 | $16.31 | $12.59 | $3.72 | 71,576,435.0 | -16.34% |
| 2023-09 | $19.48 | $16.40 | $3.08 | 72,858,702.0 | -11.27% |
| 2023-08 | $22.00 | $16.18 | $5.82 | 58,995,977.0 | -16.44% |
| 2023-07 | $25.11 | $21.79 | $3.32 | 46,996,740.0 | -8.45% |
| 2023-06 | $27.65 | $20.10 | $7.55 | 126,386,822.0 | +0.83% |
| 2023-05 | $24.80 | $18.06 | $6.74 | 62,680,664.0 | +24.68% |
| 2023-04 | $23.85 | $18.65 | $5.20 | 49,830,458.0 | -16.20% |
| 2023-03 | $27.00 | $15.53 | $11.47 | 171,920,458.0 | +19.71% |
| 2023-02 | $24.88 | $18.89 | $5.99 | 81,764,551.0 | -12.07% |
| 2023-01 | $23.48 | $15.41 | $8.07 | 103,361,508.0 | +18.47% |
0.30%
1.18%
자본화:
|
볼륨(24시간):