Stockscreener 앱 받기
24.82
2.24%
-0.57
시간 외 거래:
24.74
-0.08
-0.32%
Gamestop Corp 주식 (GME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $25.61 | $24.68 | $0.93 | 8,317,928.0 | -2.24% |
| 2026-10-22 | $26.25 | $24.61 | $1.63 | 11,843,118.0 | -3.42% |
| 2026-10-21 | $26.86 | $25.95 | $0.906 | 6,488,314.0 | -0.68% |
| 2026-10-20 | $26.48 | $25.30 | $1.18 | 9,140,558.0 | +0.11% |
| 2026-10-19 | $27.16 | $26.15 | $1.01 | 6,777,226.0 | -1.38% |
| 2026-10-16 | $28.08 | $26.72 | $1.36 | 13,042,883.0 | -4.32% |
| 2026-10-15 | $28.30 | $26.58 | $1.72 | 12,316,375.0 | +3.20% |
| 2026-10-14 | $28.22 | $26.77 | $1.45 | 16,468,517.0 | -0.26% |
| 2026-10-13 | $27.53 | $26.75 | $0.78 | 13,564,633.0 | -0.04% |
| 2026-10-12 | $27.25 | $25.77 | $1.48 | 9,114,214.0 | +2.52% |
| 2026-10-09 | $26.76 | $24.90 | $1.86 | 16,294,854.0 | +5.06% |
| 2026-10-08 | $25.82 | $24.04 | $1.78 | 13,060,081.0 | +2.85% |
| 2026-10-07 | $24.74 | $24.41 | $0.3272 | 7,594,246.0 | -0.73% |
| 2026-10-06 | $25.20 | $24.47 | $0.725 | 8,259,738.0 | -1.90% |
| 2026-10-05 | $25.77 | $24.77 | $1.00 | 11,957,018.0 | +2.19% |
| 2026-10-02 | $24.70 | $23.88 | $0.825 | 13,520,795.0 | +2.45% |
| 2026-10-01 | $24.68 | $23.98 | $0.69 | 10,688,376.0 | -2.19% |
| 2026-09-30 | $24.88 | $24.17 | $0.71 | 13,603,065.0 | +3.75% |
| 2026-09-29 | $24.07 | $23.30 | $0.77 | 7,838,751.0 | -0.83% |
| 2026-09-28 | $24.18 | $23.22 | $0.9637 | 9,549,312.0 | +2.44% |
Gamestop Corp 주식 (GME) 연도별 가격 이력
이 심층 분석에서는 Gamestop Corp 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 Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gamestop Corp 주식 (GME) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $28.30 | $23.88 | $4.43 | 188,448,874.0 | +0.69% |
| 2026-09 | $25.25 | $18.20 | $7.05 | 204,924,382.0 | +34.11% |
| 2026-08 | $20.50 | $17.79 | $2.71 | 165,350,380.0 | -15.38% |
| 2026-07 | $23.11 | $21.12 | $1.98 | 71,300,658.0 | -1.63% |
| 2026-06 | $23.68 | $20.89 | $2.79 | 124,715,941.0 | +4.25% |
| 2026-05 | $26.88 | $21.14 | $5.74 | 185,452,980.0 | -15.11% |
| 2026-04 | $26.02 | $22.51 | $3.51 | 142,511,591.0 | +8.29% |
| 2026-03 | $25.00 | $22.03 | $2.97 | 124,557,454.0 | -4.12% |
| 2026-02 | $25.93 | $22.79 | $3.14 | 140,543,223.0 | +0.63% |
| 2026-01 | $25.01 | $20.16 | $4.85 | 181,524,689.0 | +18.92% |
Gamestop Corp 주식 (GME) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $24.00 | $20.35 | $3.65 | 130,098,450.0 | -9.01% |
| 2025-11 | $22.75 | $19.93 | $2.82 | 100,523,438.0 | +1.08% |
| 2025-10 | $26.99 | $22.24 | $4.75 | 187,024,832.0 | -10.12% |
| 2025-09 | $24.85 | $20.16 | $4.69 | 252,079,536.0 | +21.73% |
| 2025-08 | $21.10 | $19.93 | $1.17 | 122,586,036.0 | -0.18% |
| 2025-07 | $22.58 | $20.25 | $2.34 | 212,007,315.0 | -7.95% |
| 2025-06 | $28.23 | $19.58 | $8.65 | 495,726,387.0 | -18.15% |
| 2025-05 | $32.55 | $23.33 | $9.22 | 289,900,383.0 | +6.96% |
| 2025-04 | $25.68 | $18.89 | $6.79 | 235,211,769.0 | +24.82% |
| 2025-03 | $27.09 | $18.85 | $8.25 | 302,800,136.0 | -10.86% |
| 2025-02 | $26.34 | $21.66 | $4.67 | 117,927,478.0 | -6.91% |
| 2025-01 | $31.27 | $23.94 | $7.34 | 146,066,082.0 | -14.17% |
Gamestop Corp 주식 (GME) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $31.25 | $23.77 | $7.47 | 291,981,977.0 | +10.19% |
| 2024-11 | $29.20 | $19.89 | $9.31 | 280,379,297.0 | +30.97% |
| 2024-10 | $22.31 | $18.45 | $3.85 | 140,692,956.0 | -3.27% |
| 2024-09 | $22.74 | $17.55 | $5.19 | 297,601,690.0 | -2.09% |
| 2024-08 | $21.35 | $17.03 | $4.32 | 144,560,811.0 | +3.31% |
| 2024-07 | $27.08 | $20.28 | $6.80 | 333,988,927.0 | -8.18% |
| 2024-06 | $43.64 | $20.50 | $23.14 | 1,822,507,637.0 | +6.70% |
| 2024-05 | $58.94 | $9.73 | $49.21 | 1,407,171,633.0 | +108.66% |
| 2024-04 | $11.52 | $9.05 | $2.47 | 100,839,428.0 | -11.42% |
| 2024-03 | $14.44 | $11.34 | $3.10 | 118,307,552.0 | -12.26% |
| 2024-02 | $13.85 | $11.93 | $1.92 | 58,554,493.0 | +0.28% |
| 2024-01 | $16.00 | $12.46 | $3.53 | 69,371,228.0 | -18.82% |
1.16%
0.48%
자본화:
|
볼륨(24시간):