Stockscreener 앱 받기
19.52
6.61%
+1.51
Gamestop Corporation 주식 (GME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-10 | $19.63 | $17.29 | $2.34 | 5,949,460.0 | +8.88% |
| 2024-05-09 | $18.51 | $15.35 | $3.16 | 25,388,630.0 | +13.13% |
| 2024-05-08 | $17.24 | $15.33 | $1.91 | 24,583,150.0 | -2.39% |
| 2024-05-07 | $17.29 | $14.93 | $2.36 | 24,241,039.0 | +0.00% |
| 2024-05-06 | $17.40 | $13.62 | $3.78 | 47,938,469.0 | -0.97% |
| 2024-05-03 | $17.45 | $12.31 | $5.14 | 35,920,007.0 | +29.08% |
| 2024-05-02 | $12.88 | $10.96 | $1.92 | 8,580,308.0 | +16.96% |
| 2024-05-01 | $11.32 | $10.70 | $0.62 | 2,723,433.0 | -1.62% |
| 2024-04-30 | $11.30 | $10.91 | $0.39 | 2,830,701.0 | -1.77% |
| 2024-04-29 | $11.96 | $11.18 | $0.785 | 3,811,438.0 | -5.13% |
| 2024-04-26 | $12.19 | $11.00 | $1.19 | 7,639,596.0 | +6.16% |
| 2024-04-25 | $11.21 | $10.47 | $0.735 | 4,885,257.0 | +2.56% |
| 2024-04-24 | $10.94 | $10.16 | $0.78 | 4,811,206.0 | +7.58% |
| 2024-04-23 | $10.28 | $10.01 | $0.27 | 2,482,801.0 | +1.50% |
| 2024-04-22 | $10.45 | $10.01 | $0.435 | 3,219,258.0 | -3.93% |
| 2024-04-19 | $10.49 | $10.20 | $0.295 | 2,416,937.0 | +1.07% |
| 2024-04-18 | $10.62 | $10.27 | $0.355 | 2,165,182.0 | +0.10% |
| 2024-04-17 | $10.59 | $10.30 | $0.29 | 2,085,232.0 | -0.68% |
| 2024-04-16 | $10.55 | $9.95 | $0.60 | 4,153,535.0 | +3.08% |
| 2024-04-15 | $10.84 | $10.06 | $0.78 | 5,060,812.0 | -6.59% |
| 2024-04-12 | $11.23 | $10.76 | $0.47 | 3,183,976.0 | -4.61% |
| 2024-04-11 | $11.39 | $10.80 | $0.59 | 3,790,989.0 | +4.06% |
| 2024-04-10 | $11.07 | $10.75 | $0.3199 | 3,535,505.0 | -1.45% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $19.63 | $10.70 | $8.93 | 175,324,496.0 | +76.83% |
| 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% |
Gamestop Corporation 주식 (GME) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $27.87 | $16.98 | $10.89 | 116,516,140.0 | -29.57% |
| 2022-11 | $29.69 | $21.89 | $7.80 | 81,887,720.0 | -7.42% |
| 2022-10 | $34.99 | $23.91 | $11.08 | 102,907,916.0 | +12.65% |
| 2022-09 | $30.34 | $23.42 | $6.92 | 109,173,285.0 | -12.26% |
| 2022-08 | $47.99 | $28.26 | $19.73 | 164,389,967.0 | -15.79% |
| 2022-07 | $40.41 | $28.34 | $12.06 | 211,745,355.0 | +11.23% |
| 2022-06 | $38.25 | $28.57 | $9.68 | 278,207,768.0 | -1.96% |
| 2022-05 | $37.12 | $19.44 | $17.67 | 368,168,564.0 | -0.26% |
| 2022-04 | $47.44 | $30.12 | $17.32 | 231,663,784.0 | -24.92% |
| 2022-03 | $49.85 | $19.39 | $30.46 | 636,583,828.0 | +35.06% |
| 2022-02 | $33.21 | $23.77 | $9.44 | 185,145,860.0 | +13.23% |
| 2022-01 | $40.08 | $21.57 | $18.50 | 338,587,120.0 | -26.59% |
0.99%
0.59%
자본화:
|
볼륨(24시간):