24.20
price up icon3.95%   0.92
pre-market  시장 영업 전:  24.20  
loading

Gamestop Corporation 주식 (GME) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2025-07-14 $23.84 $23.39 $0.4473 7,744,539.0 +1.59%
2025-07-11 $24.05 $23.13 $0.92 11,355,691.0 +1.00%
2025-07-10 $23.33 $23.01 $0.3164 5,687,827.0 -0.39%
2025-07-09 $23.60 $22.53 $1.07 14,661,925.0 +1.93%
2025-07-08 $22.95 $22.58 $0.37 7,805,277.0 +0.57%
2025-07-07 $23.48 $22.53 $0.95 12,645,025.0 -4.11%
2025-07-03 $24.16 $23.49 $0.67 5,566,463.0 -1.50%
2025-07-02 $24.10 $23.75 $0.35 6,387,817.0 +1.14%
2025-07-01 $24.50 $23.68 $0.82 8,241,398.0 -2.91%
2025-06-30 $24.40 $23.54 $0.86 10,358,674.0 +3.39%
2025-06-27 $24.26 $23.46 $0.80 11,610,453.0 -1.21%
2025-06-26 $24.06 $23.30 $0.76 8,712,507.0 +1.40%
2025-06-25 $23.69 $23.05 $0.64 9,784,607.0 +1.12%
2025-06-24 $23.33 $22.85 $0.476 11,653,569.0 +2.06%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $24.50 $22.53 $1.97 143,655,615.0 -0.78%
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

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

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%
specialty_retail DKS
$215.44
price up icon 2.84%
$422.18
price up icon 0.28%
$139.92
price down icon 0.04%
specialty_retail BBY
$66.19
price down icon 2.01%
$32.36
price up icon 1.83%
자본화:     |  볼륨(24시간):