Stockscreener 앱 받기
23.64
2.35%
-0.57
시간 외 거래:
23.65
0.010
+0.04%
Gamestop Corporation 주식 (GME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-28 | $24.25 | $23.37 | $0.88 | 8,421,499.0 | -2.35% |
| 2026-01-27 | $24.50 | $23.24 | $1.26 | 16,527,801.0 | +0.83% |
| 2026-01-26 | $25.01 | $22.95 | $2.06 | 37,573,928.0 | +4.44% |
| 2026-01-23 | $23.17 | $22.27 | $0.90 | 10,142,819.0 | -0.65% |
| 2026-01-22 | $23.50 | $22.17 | $1.33 | 15,547,320.0 | +6.69% |
| 2026-01-21 | $21.93 | $21.36 | $0.565 | 8,200,612.0 | +2.80% |
| 2026-01-20 | $21.25 | $20.69 | $0.56 | 6,492,388.0 | +0.00% |
| 2026-01-16 | $21.47 | $21.06 | $0.41 | 3,655,176.0 | -1.22% |
| 2026-01-15 | $21.42 | $20.88 | $0.54 | 4,949,181.0 | +1.62% |
| 2026-01-14 | $21.08 | $20.79 | $0.29 | 4,282,390.0 | +0.00% |
| 2026-01-13 | $21.21 | $20.84 | $0.37 | 4,090,219.0 | +0.19% |
| 2026-01-12 | $21.30 | $20.92 | $0.385 | 3,543,402.0 | -1.18% |
| 2026-01-09 | $21.73 | $21.05 | $0.6778 | 4,803,858.0 | -0.89% |
| 2026-01-08 | $21.44 | $21.09 | $0.35 | 4,045,315.0 | +0.61% |
| 2026-01-07 | $22.02 | $21.18 | $0.83 | 10,638,986.0 | +3.05% |
| 2026-01-06 | $20.91 | $20.57 | $0.335 | 3,368,783.0 | -0.29% |
| 2026-01-05 | $20.83 | $20.33 | $0.4999 | 7,196,191.0 | +0.48% |
| 2026-01-02 | $20.86 | $20.16 | $0.705 | 4,512,084.0 | +2.69% |
| 2025-12-31 | $20.49 | $19.99 | $0.50 | 6,358,042.0 | -2.05% |
| 2025-12-30 | $20.70 | $20.35 | $0.345 | 4,540,126.0 | -0.15% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $25.01 | $20.16 | $4.85 | 166,413,451.0 | +17.73% |
Gamestop Corporation 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 | 187,024,832.5 | -10.12% |
| 2025-09 | $24.85 | $20.16 | $4.69 | 252,079,535.4 | +21.73% |
| 2025-08 | $21.10 | $19.93 | $1.17 | 122,586,033.9 | -0.18% |
| 2025-07 | $22.58 | $20.25 | $2.34 | 212,007,314.2 | -7.95% |
| 2025-06 | $28.23 | $19.58 | $8.65 | 495,726,385.0 | -18.15% |
| 2025-05 | $32.55 | $23.33 | $9.22 | 289,900,383.3 | +6.96% |
| 2025-04 | $25.68 | $18.89 | $6.79 | 235,211,768.0 | +24.82% |
| 2025-03 | $27.09 | $18.85 | $8.25 | 302,800,136.1 | -10.86% |
| 2025-02 | $26.34 | $21.66 | $4.67 | 117,927,477.8 | -6.91% |
| 2025-01 | $31.27 | $23.94 | $7.34 | 146,066,080.6 | -14.17% |
Gamestop Corporation 주식 (GME) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $31.25 | $23.77 | $7.47 | 291,981,976.0 | +10.19% |
| 2024-11 | $29.20 | $19.89 | $9.31 | 280,379,294.8 | +30.97% |
| 2024-10 | $22.31 | $18.45 | $3.85 | 140,692,954.6 | -3.27% |
| 2024-09 | $22.74 | $17.55 | $5.19 | 297,601,685.7 | -2.09% |
| 2024-08 | $21.35 | $17.03 | $4.32 | 144,560,810.9 | +3.31% |
| 2024-07 | $27.08 | $20.28 | $6.80 | 333,988,926.7 | -8.18% |
| 2024-06 | $43.64 | $20.50 | $23.14 | 1,822,507,635.3 | +6.70% |
| 2024-05 | $58.94 | $9.73 | $49.21 | 1,407,171,630.7 | +108.66% |
| 2024-04 | $11.52 | $9.05 | $2.47 | 100,839,424.4 | -11.42% |
| 2024-03 | $14.44 | $11.34 | $3.10 | 118,307,550.9 | -12.26% |
| 2024-02 | $13.85 | $11.93 | $1.92 | 58,554,493.8 | +0.28% |
| 2024-01 | $16.00 | $12.46 | $3.53 | 69,371,229.4 | -18.82% |
0.97%
0.59%
자본화:
|
볼륨(24시간):