29.58
price up icon0.44%   0.13
after-market 시간 외 거래: 29.59 0.01 +0.03%
loading

Gamestop Corporation 주식 (GME) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-06 $30.00 $29.52 $0.48 4,316,980.0 +0.44%
2025-06-05 $30.61 $29.23 $1.38 6,200,398.0 -1.67%
2025-06-04 $30.97 $29.34 $1.63 7,284,020.0 -0.50%
2025-06-03 $31.05 $30.02 $1.03 6,032,937.0 -1.76%
2025-06-02 $30.88 $29.73 $1.15 7,372,095.0 +2.82%
2025-05-30 $30.49 $29.18 $1.30 10,166,462.0 +0.78%
2025-05-29 $31.35 $29.32 $2.03 15,771,714.0 -5.25%
2025-05-28 $35.81 $30.73 $5.08 45,085,473.0 -10.85%
2025-05-27 $35.74 $33.63 $2.11 33,088,952.0 +5.99%
2025-05-23 $33.21 $30.55 $2.66 30,214,812.0 +7.03%
2025-05-22 $31.00 $28.49 $2.51 21,074,782.0 +10.02%
2025-05-21 $29.19 $28.02 $1.17 8,698,363.0 -1.61%
2025-05-20 $28.78 $27.85 $0.93 4,747,374.0 +2.22%
2025-05-19 $28.20 $27.69 $0.51 4,195,057.0 -1.97%
2025-05-16 $29.06 $28.30 $0.76 6,486,355.0 -0.63%
2025-05-15 $28.64 $27.42 $1.22 9,310,825.0 -0.35%
2025-05-14 $29.39 $28.30 $1.09 14,495,247.0 +1.20%
2025-05-13 $28.86 $28.05 $0.8099 10,279,940.0 +1.21%
2025-05-12 $28.18 $27.29 $0.895 7,309,920.0 +1.85%
2025-05-09 $27.73 $26.76 $0.97 7,734,190.0 +2.84%
2025-05-08 $26.99 $26.18 $0.81 6,469,549.0 +2.96%
2025-05-07 $26.34 $25.88 $0.46 4,351,494.0 -0.12%

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
2025-06 $31.05 $29.23 $1.82 35,523,410.0 -0.74%
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 BBY
$73.02
price up icon 3.63%
specialty_retail DKS
$180.75
price up icon 0.98%
$444.04
price down icon 0.37%
$425.24
price up icon 1.25%
specialty_retail WSM
$157.80
price down icon 0.11%
자본화:     |  볼륨(24시간):